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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 5,690 | 5,720 | 5,570 | 5,590 | -30 | -0.5% | 51,800 |
| 2022/05/17 | 5,490 | 5,630 | 5,470 | 5,620 | +160 | +2.9% | 59,300 |
| 2022/05/16 | 5,720 | 5,720 | 5,460 | 5,460 | -160 | -2.8% | 83,200 |
| 2022/05/13 | 5,580 | 5,690 | 5,550 | 5,620 | +100 | +1.8% | 76,100 |
| 2022/05/12 | 5,520 | 5,590 | 5,500 | 5,520 | -180 | -3.2% | 69,400 |
| 2022/05/11 | 5,550 | 5,740 | 5,520 | 5,700 | +120 | +2.2% | 61,900 |
| 2022/05/10 | 5,610 | 5,620 | 5,440 | 5,580 | -130 | -2.3% | 111,900 |
| 2022/05/09 | 5,660 | 5,800 | 5,630 | 5,710 | +110 | +2% | 132,200 |
| 2022/05/06 | 5,510 | 5,600 | 5,450 | 5,600 | +60 | +1.1% | 69,800 |
| 2022/05/02 | 5,460 | 5,570 | 5,430 | 5,540 | +80 | +1.5% | 119,800 |
| 2022/04/28 | 5,490 | 5,550 | 5,280 | 5,460 | ±0 | ±0% | 263,900 |
| 2022/04/27 | 5,100 | 5,480 | 5,090 | 5,460 | +505 | +10.2% | 554,000 |
| 2022/04/26 | 4,870 | 4,960 | 4,865 | 4,955 | +95 | +2% | 84,200 |
| 2022/04/25 | 4,830 | 4,895 | 4,815 | 4,860 | -130 | -2.6% | 73,900 |
| 2022/04/22 | 4,980 | 5,020 | 4,930 | 4,990 | -90 | -1.8% | 53,200 |
| 2022/04/21 | 4,960 | 5,080 | 4,950 | 5,080 | +80 | +1.6% | 52,600 |
| 2022/04/20 | 5,200 | 5,200 | 4,995 | 5,000 | -120 | -2.3% | 80,600 |
| 2022/04/19 | 4,900 | 5,160 | 4,895 | 5,120 | +280 | +5.8% | 129,100 |
| 2022/04/18 | 4,805 | 4,840 | 4,705 | 4,840 | +50 | +1% | 95,900 |
| 2022/04/15 | 4,850 | 4,870 | 4,765 | 4,790 | -115 | -2.3% | 58,700 |
| 2022/04/14 | 4,955 | 4,965 | 4,875 | 4,905 | +20 | +0.4% | 37,700 |
| 2022/04/13 | 4,775 | 4,890 | 4,765 | 4,885 | +135 | +2.8% | 47,600 |
| 2022/04/12 | 4,800 | 4,850 | 4,750 | 4,750 | -115 | -2.4% | 53,400 |
| 2022/04/11 | 4,880 | 4,910 | 4,810 | 4,865 | -50 | -1% | 52,700 |
| 2022/04/08 | 4,895 | 4,990 | 4,855 | 4,915 | +20 | +0.4% | 44,600 |
| 2022/04/07 | 4,950 | 4,960 | 4,850 | 4,895 | -155 | -3.1% | 68,100 |
| 2022/04/06 | 5,110 | 5,110 | 5,030 | 5,050 | -140 | -2.7% | 58,400 |
| 2022/04/05 | 5,200 | 5,230 | 5,140 | 5,190 | +100 | +2% | 39,900 |
| 2022/04/04 | 5,130 | 5,130 | 5,040 | 5,090 | -10 | -0.2% | 47,400 |
| 2022/04/01 | 5,150 | 5,150 | 5,020 | 5,100 | -110 | -2.1% | 57,400 |
| 2022/03/31 | 5,240 | 5,260 | 5,190 | 5,210 | -120 | -2.3% | 61,800 |
| 2022/03/30 | 5,350 | 5,390 | 5,220 | 5,330 | -30 | -0.6% | 70,100 |
| 2022/03/29 | 5,420 | 5,430 | 5,300 | 5,360 | +40 | +0.8% | 85,200 |
| 2022/03/28 | 5,350 | 5,390 | 5,270 | 5,320 | -70 | -1.3% | 70,800 |
| 2022/03/25 | 5,460 | 5,490 | 5,330 | 5,390 | +30 | +0.6% | 79,800 |
| 2022/03/24 | 5,220 | 5,380 | 5,210 | 5,360 | +10 | +0.2% | 58,600 |
| 2022/03/23 | 5,190 | 5,370 | 5,190 | 5,350 | +250 | +4.9% | 97,700 |
| 2022/03/22 | 5,190 | 5,190 | 5,070 | 5,100 | -20 | -0.4% | 60,500 |
| 2022/03/18 | 5,050 | 5,120 | 5,030 | 5,120 | +40 | +0.8% | 47,000 |
| 2022/03/17 | 5,030 | 5,160 | 4,995 | 5,080 | +190 | +3.9% | 84,100 |
| 2022/03/16 | 4,935 | 4,945 | 4,855 | 4,890 | +55 | +1.1% | 69,900 |
| 2022/03/15 | 4,800 | 4,900 | 4,775 | 4,835 | -15 | -0.3% | 55,600 |
| 2022/03/14 | 4,860 | 4,960 | 4,820 | 4,850 | -30 | -0.6% | 52,500 |
| 2022/03/11 | 4,980 | 4,990 | 4,835 | 4,880 | -200 | -3.9% | 74,900 |
| 2022/03/10 | 4,950 | 5,080 | 4,915 | 5,080 | +310 | +6.5% | 100,600 |
| 2022/03/09 | 4,800 | 4,890 | 4,730 | 4,770 | -50 | -1% | 79,600 |
| 2022/03/08 | 4,700 | 4,930 | 4,670 | 4,820 | -20 | -0.4% | 114,700 |
| 2022/03/07 | 4,950 | 4,950 | 4,740 | 4,840 | -260 | -5.1% | 124,700 |
| 2022/03/04 | 5,220 | 5,230 | 5,050 | 5,100 | -160 | -3% | 101,800 |
| 2022/03/03 | 5,350 | 5,410 | 5,240 | 5,260 | -50 | -0.9% | 66,300 |
801～
850
件表示中 / 5501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 | 299,600円 | -7.6% | -12.4% | 3.20% | 12.69倍 | 1.85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 |
| ドウシシャ | 262,300円 | +5.3% | +7.0% | 3.81% | 13.83倍 | 1.06倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 蝶 理 | 390,000円 | +5.9% | -1.2% | 3.69% | 8.73倍 | 1.04倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ワキタ | 178,700円 | +8.3% | -5.5% | 5.60% | 24.25倍 | 0.88倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| カメイ | 281,700円 | +2.1% | -4.5% | 3.55% | 7.83倍 | 0.55倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
