東京エレクトロン デバイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 6,950 | 7,050 | 6,750 | 7,000 | -50 | -0.7% | 192,900 |
| 2021/10/08 | 7,200 | 7,320 | 6,990 | 7,050 | +70 | +1% | 281,100 |
| 2021/10/07 | 7,000 | 7,330 | 6,910 | 6,980 | +10 | +0.1% | 355,600 |
| 2021/10/06 | 7,100 | 7,340 | 6,860 | 6,970 | +70 | +1% | 491,900 |
| 2021/10/05 | 6,810 | 7,050 | 6,650 | 6,900 | -120 | -1.7% | 435,900 |
| 2021/10/04 | 7,530 | 7,550 | 6,770 | 7,020 | -550 | -7.3% | 535,300 |
| 2021/10/01 | 7,310 | 7,900 | 7,260 | 7,570 | +190 | +2.6% | 642,700 |
| 2021/09/30 | 8,130 | 8,170 | 7,350 | 7,380 | -930 | -11.2% | 487,700 |
| 2021/09/29 | 8,090 | 8,380 | 8,050 | 8,310 | -20 | -0.2% | 396,300 |
| 2021/09/28 | 8,700 | 8,700 | 8,280 | 8,330 | -390 | -4.5% | 325,200 |
| 2021/09/27 | 9,190 | 9,270 | 8,710 | 8,720 | -430 | -4.7% | 691,600 |
| 2021/09/24 | 8,710 | 9,150 | 8,600 | 9,150 | +660 | +7.8% | 730,000 |
| 2021/09/22 | 8,550 | 8,720 | 8,410 | 8,490 | -90 | -1% | 374,400 |
| 2021/09/21 | 8,320 | 8,720 | 8,170 | 8,580 | -140 | -1.6% | 593,800 |
| 2021/09/17 | 8,260 | 8,810 | 8,120 | 8,720 | +430 | +5.2% | 716,300 |
| 2021/09/16 | 8,790 | 8,890 | 7,880 | 8,290 | -290 | -3.4% | 961,400 |
| 2021/09/15 | 8,330 | 8,620 | 8,200 | 8,580 | +250 | +3% | 645,000 |
| 2021/09/14 | 7,970 | 8,380 | 7,930 | 8,330 | +380 | +4.8% | 672,300 |
| 2021/09/13 | 7,920 | 8,200 | 7,650 | 7,950 | +120 | +1.5% | 798,500 |
| 2021/09/10 | 7,240 | 7,880 | 7,220 | 7,830 | +720 | +10.1% | 880,400 |
| 2021/09/09 | 6,730 | 7,270 | 6,680 | 7,110 | +340 | +5% | 585,700 |
| 2021/09/08 | 6,300 | 6,770 | 6,200 | 6,770 | +370 | +5.8% | 478,200 |
| 2021/09/07 | 6,100 | 6,410 | 6,090 | 6,400 | +590 | +10.2% | 595,500 |
| 2021/09/06 | 5,810 | 5,840 | 5,730 | 5,810 | +100 | +1.8% | 117,300 |
| 2021/09/03 | 5,600 | 5,740 | 5,580 | 5,710 | +130 | +2.3% | 121,300 |
| 2021/09/02 | 5,710 | 5,760 | 5,570 | 5,580 | -90 | -1.6% | 64,100 |
| 2021/09/01 | 5,590 | 5,670 | 5,530 | 5,670 | +110 | +2% | 72,000 |
| 2021/08/31 | 5,440 | 5,600 | 5,400 | 5,560 | +120 | +2.2% | 87,300 |
| 2021/08/30 | 5,480 | 5,480 | 5,410 | 5,440 | +70 | +1.3% | 50,600 |
| 2021/08/27 | 5,260 | 5,390 | 5,210 | 5,370 | +30 | +0.6% | 61,500 |
| 2021/08/26 | 5,270 | 5,360 | 5,250 | 5,340 | +120 | +2.3% | 56,600 |
| 2021/08/25 | 5,330 | 5,370 | 5,210 | 5,220 | -130 | -2.4% | 63,200 |
| 2021/08/24 | 5,210 | 5,350 | 5,200 | 5,350 | +230 | +4.5% | 85,100 |
| 2021/08/23 | 5,010 | 5,140 | 5,010 | 5,120 | +110 | +2.2% | 45,900 |
| 2021/08/20 | 5,110 | 5,200 | 5,010 | 5,010 | -120 | -2.3% | 87,500 |
| 2021/08/19 | 5,200 | 5,260 | 5,120 | 5,130 | -90 | -1.7% | 73,700 |
| 2021/08/18 | 5,160 | 5,270 | 5,080 | 5,220 | -10 | -0.2% | 72,200 |
| 2021/08/17 | 5,310 | 5,390 | 5,230 | 5,230 | +20 | +0.4% | 72,400 |
| 2021/08/16 | 5,210 | 5,290 | 5,150 | 5,210 | -60 | -1.1% | 84,800 |
| 2021/08/13 | 5,320 | 5,360 | 5,260 | 5,270 | -120 | -2.2% | 70,800 |
| 2021/08/12 | 5,380 | 5,480 | 5,340 | 5,390 | +10 | +0.2% | 76,100 |
| 2021/08/11 | 5,590 | 5,590 | 5,360 | 5,380 | -210 | -3.8% | 117,700 |
| 2021/08/10 | 5,740 | 5,740 | 5,420 | 5,590 | -140 | -2.4% | 201,700 |
| 2021/08/06 | 5,580 | 5,840 | 5,570 | 5,730 | +180 | +3.2% | 360,200 |
| 2021/08/05 | 5,050 | 5,550 | 5,040 | 5,550 | +500 | +9.9% | 378,400 |
| 2021/08/04 | 5,040 | 5,070 | 4,970 | 5,050 | -50 | -1% | 79,200 |
| 2021/08/03 | 5,090 | 5,180 | 5,080 | 5,100 | -10 | -0.2% | 45,900 |
| 2021/08/02 | 5,080 | 5,160 | 5,050 | 5,110 | +30 | +0.6% | 68,400 |
| 2021/07/30 | 5,070 | 5,140 | 5,010 | 5,080 | -20 | -0.4% | 80,300 |
| 2021/07/29 | 5,180 | 5,200 | 4,935 | 5,100 | -80 | -1.5% | 298,000 |
751～
800
件表示中 / 5306件
類似銘柄と比較する
現在ご覧いただいている「東エレデバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東エレデバ | 333,000円 | -5.3% | -8.8% | 3.51% | 11.50倍 | 2.22倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ＩＤＯＭ | 103,700円 | +19.1% | +25.1% | 3.92% | 7.65倍 | 1.40倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 259,800円 | +3.7% | +3.9% | 2.81% | 14.26倍 | 2.00倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 453,000円 | +4.4% | -0.2% | 5.74% | 17.40倍 | 1.29倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.93倍 | 1.00倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
