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 |
|---|---|---|---|---|---|---|---|
| 2020/12/16 | 3,170 | 3,170 | 3,120 | 3,150 | -10 | -0.3% | 33,500 |
| 2020/12/15 | 3,150 | 3,180 | 3,145 | 3,160 | +5 | +0.2% | 26,200 |
| 2020/12/14 | 3,175 | 3,185 | 3,140 | 3,155 | +15 | +0.5% | 27,000 |
| 2020/12/11 | 3,135 | 3,150 | 3,115 | 3,140 | +15 | +0.5% | 21,500 |
| 2020/12/10 | 3,140 | 3,155 | 3,115 | 3,125 | -30 | -1% | 30,500 |
| 2020/12/09 | 3,170 | 3,190 | 3,140 | 3,155 | -10 | -0.3% | 22,200 |
| 2020/12/08 | 3,110 | 3,180 | 3,110 | 3,165 | +10 | +0.3% | 20,700 |
| 2020/12/07 | 3,290 | 3,300 | 3,155 | 3,155 | -110 | -3.4% | 38,000 |
| 2020/12/04 | 3,295 | 3,295 | 3,210 | 3,265 | -5 | -0.2% | 40,900 |
| 2020/12/03 | 3,215 | 3,305 | 3,195 | 3,270 | +90 | +2.8% | 84,100 |
| 2020/12/02 | 3,160 | 3,210 | 3,125 | 3,180 | +30 | +1% | 42,400 |
| 2020/12/01 | 3,160 | 3,195 | 3,150 | 3,150 | +20 | +0.6% | 21,100 |
| 2020/11/30 | 3,230 | 3,235 | 3,130 | 3,130 | -65 | -2% | 40,800 |
| 2020/11/27 | 3,180 | 3,210 | 3,155 | 3,195 | +15 | +0.5% | 50,200 |
| 2020/11/26 | 3,135 | 3,180 | 3,115 | 3,180 | +65 | +2.1% | 43,300 |
| 2020/11/25 | 3,120 | 3,150 | 3,090 | 3,115 | ±0 | ±0% | 69,000 |
| 2020/11/24 | 3,070 | 3,130 | 3,045 | 3,115 | +105 | +3.5% | 69,000 |
| 2020/11/20 | 2,982 | 3,030 | 2,980 | 3,010 | +29 | +1% | 31,500 |
| 2020/11/19 | 3,010 | 3,020 | 2,975 | 2,981 | -34 | -1.1% | 58,100 |
| 2020/11/18 | 3,050 | 3,055 | 2,998 | 3,015 | -65 | -2.1% | 55,400 |
| 2020/11/17 | 3,185 | 3,185 | 3,070 | 3,080 | -90 | -2.8% | 46,300 |
| 2020/11/16 | 3,150 | 3,200 | 3,120 | 3,170 | +50 | +1.6% | 47,300 |
| 2020/11/13 | 3,125 | 3,170 | 3,110 | 3,120 | -25 | -0.8% | 32,900 |
| 2020/11/12 | 3,160 | 3,165 | 3,125 | 3,145 | -15 | -0.5% | 29,900 |
| 2020/11/11 | 3,185 | 3,190 | 3,140 | 3,160 | +5 | +0.2% | 35,800 |
| 2020/11/10 | 3,275 | 3,275 | 3,135 | 3,155 | -105 | -3.2% | 64,300 |
| 2020/11/09 | 3,245 | 3,295 | 3,235 | 3,260 | +50 | +1.6% | 50,200 |
| 2020/11/06 | 3,175 | 3,215 | 3,155 | 3,210 | +70 | +2.2% | 57,000 |
| 2020/11/05 | 3,145 | 3,205 | 3,135 | 3,140 | +15 | +0.5% | 81,000 |
| 2020/11/04 | 3,105 | 3,140 | 3,075 | 3,125 | +55 | +1.8% | 45,900 |
| 2020/11/02 | 3,115 | 3,160 | 3,065 | 3,070 | +10 | +0.3% | 67,400 |
| 2020/10/30 | 3,165 | 3,170 | 3,050 | 3,060 | -95 | -3% | 57,200 |
| 2020/10/29 | 3,140 | 3,210 | 3,060 | 3,155 | -10 | -0.3% | 149,900 |
| 2020/10/28 | 3,000 | 3,230 | 2,947 | 3,165 | +165 | +5.5% | 267,600 |
| 2020/10/27 | 2,995 | 3,030 | 2,880 | 3,000 | -135 | -4.3% | 204,200 |
| 2020/10/26 | 3,175 | 3,205 | 3,115 | 3,135 | -5 | -0.2% | 61,200 |
| 2020/10/23 | 3,150 | 3,155 | 3,060 | 3,140 | -35 | -1.1% | 57,400 |
| 2020/10/22 | 3,215 | 3,215 | 3,135 | 3,175 | -60 | -1.9% | 49,900 |
| 2020/10/21 | 3,245 | 3,260 | 3,205 | 3,235 | -15 | -0.5% | 29,600 |
| 2020/10/20 | 3,225 | 3,290 | 3,225 | 3,250 | +15 | +0.5% | 26,900 |
| 2020/10/19 | 3,175 | 3,240 | 3,155 | 3,235 | +35 | +1.1% | 31,200 |
| 2020/10/16 | 3,315 | 3,315 | 3,175 | 3,200 | -115 | -3.5% | 55,800 |
| 2020/10/15 | 3,390 | 3,390 | 3,295 | 3,315 | -60 | -1.8% | 42,600 |
| 2020/10/14 | 3,280 | 3,375 | 3,270 | 3,375 | +85 | +2.6% | 64,700 |
| 2020/10/13 | 3,285 | 3,300 | 3,240 | 3,290 | +20 | +0.6% | 40,600 |
| 2020/10/12 | 3,290 | 3,305 | 3,245 | 3,270 | +10 | +0.3% | 45,600 |
| 2020/10/09 | 3,295 | 3,300 | 3,250 | 3,260 | -10 | -0.3% | 42,000 |
| 2020/10/08 | 3,235 | 3,270 | 3,215 | 3,270 | +60 | +1.9% | 54,800 |
| 2020/10/07 | 3,165 | 3,210 | 3,135 | 3,210 | +45 | +1.4% | 31,700 |
| 2020/10/06 | 3,160 | 3,175 | 3,120 | 3,165 | -10 | -0.3% | 20,100 |
951～
1000
件表示中 / 5307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 |
| 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 | 1.31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 |
| 蝶 理 | 406,000円 | +4.0% | +3.6% | 3.00% | 10.01倍 | 1.13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 |
| 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
