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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 3,280 | 3,330 | 3,230 | 3,320 | +80 | +2.5% | 210,600 |
2023/10/04 | 3,390 | 3,395 | 3,240 | 3,240 | -230 | -6.6% | 510,800 |
2023/10/03 | 3,650 | 3,665 | 3,470 | 3,470 | -155 | -4.3% | 297,800 |
2023/10/02 | 3,595 | 3,715 | 3,585 | 3,625 | +80 | +2.3% | 352,200 |
2023/09/29 | 3,685 | 3,700 | 3,540 | 3,545 | -130 | -3.5% | 291,300 |
2023/09/28 | 3,510 | 3,690 | 3,440 | 3,675 | -6,975 | -65.5% | 397,600 |
2023/09/27 | 10,480 | 10,650 | 10,370 | 10,650 | +30 | +0.3% | 67,200 |
2023/09/26 | 10,650 | 10,650 | 10,450 | 10,620 | +10 | +0.1% | 80,200 |
2023/09/25 | 10,450 | 10,610 | 10,370 | 10,610 | +210 | +2% | 74,000 |
2023/09/22 | 10,190 | 10,450 | 10,090 | 10,400 | +90 | +0.9% | 77,500 |
2023/09/21 | 10,330 | 10,470 | 10,290 | 10,310 | -140 | -1.3% | 68,400 |
2023/09/20 | 10,440 | 10,560 | 10,360 | 10,450 | ±0 | ±0% | 110,200 |
2023/09/19 | 10,460 | 10,460 | 10,240 | 10,450 | -20 | -0.2% | 134,900 |
2023/09/15 | 10,440 | 10,530 | 10,320 | 10,470 | +120 | +1.2% | 108,600 |
2023/09/14 | 10,050 | 10,390 | 10,030 | 10,350 | +370 | +3.7% | 78,700 |
2023/09/13 | 10,270 | 10,270 | 9,960 | 9,980 | -320 | -3.1% | 106,700 |
2023/09/12 | 10,350 | 10,350 | 10,150 | 10,300 | -10 | -0.1% | 62,200 |
2023/09/11 | 10,410 | 10,420 | 10,260 | 10,310 | -100 | -1% | 47,000 |
2023/09/08 | 10,470 | 10,520 | 10,360 | 10,410 | -180 | -1.7% | 74,500 |
2023/09/07 | 10,730 | 10,850 | 10,590 | 10,590 | -170 | -1.6% | 96,500 |
2023/09/06 | 10,540 | 10,790 | 10,540 | 10,760 | +240 | +2.3% | 94,300 |
2023/09/05 | 10,130 | 10,530 | 10,110 | 10,520 | +370 | +3.6% | 122,300 |
2023/09/04 | 10,090 | 10,160 | 10,050 | 10,150 | +150 | +1.5% | 61,200 |
2023/09/01 | 10,050 | 10,050 | 9,920 | 10,000 | -30 | -0.3% | 48,700 |
2023/08/31 | 9,870 | 10,050 | 9,850 | 10,030 | +190 | +1.9% | 69,600 |
2023/08/30 | 9,840 | 9,880 | 9,770 | 9,840 | +80 | +0.8% | 54,100 |
2023/08/29 | 9,810 | 9,820 | 9,680 | 9,760 | -10 | -0.1% | 76,400 |
2023/08/28 | 9,740 | 9,800 | 9,690 | 9,770 | +90 | +0.9% | 48,500 |
2023/08/25 | 9,780 | 9,820 | 9,650 | 9,680 | -220 | -2.2% | 82,500 |
2023/08/24 | 10,070 | 10,110 | 9,870 | 9,900 | +30 | +0.3% | 88,300 |
2023/08/23 | 9,840 | 9,890 | 9,750 | 9,870 | ±0 | ±0% | 34,800 |
2023/08/22 | 9,920 | 9,920 | 9,810 | 9,870 | +100 | +1% | 38,900 |
2023/08/21 | 9,710 | 9,810 | 9,660 | 9,770 | +60 | +0.6% | 47,300 |
2023/08/18 | 9,680 | 9,800 | 9,630 | 9,710 | -50 | -0.5% | 50,400 |
2023/08/17 | 9,700 | 9,820 | 9,640 | 9,760 | -40 | -0.4% | 46,500 |
2023/08/16 | 9,680 | 9,900 | 9,620 | 9,800 | +40 | +0.4% | 76,700 |
2023/08/15 | 9,740 | 9,840 | 9,730 | 9,760 | +170 | +1.8% | 52,700 |
2023/08/14 | 9,750 | 9,750 | 9,550 | 9,590 | -170 | -1.7% | 86,000 |
2023/08/10 | 9,750 | 9,770 | 9,550 | 9,760 | -100 | -1% | 88,400 |
2023/08/09 | 9,750 | 9,970 | 9,750 | 9,860 | +10 | +0.1% | 62,200 |
2023/08/08 | 10,130 | 10,180 | 9,850 | 9,850 | -270 | -2.7% | 127,600 |
2023/08/07 | 10,130 | 10,150 | 9,930 | 10,120 | -110 | -1.1% | 119,000 |
2023/08/04 | 10,190 | 10,400 | 10,170 | 10,230 | -40 | -0.4% | 78,000 |
2023/08/03 | 10,330 | 10,430 | 10,150 | 10,270 | -210 | -2% | 111,700 |
2023/08/02 | 10,700 | 11,180 | 10,380 | 10,480 | -60 | -0.6% | 349,800 |
2023/08/01 | 10,190 | 10,570 | 10,170 | 10,540 | +320 | +3.1% | 164,200 |
2023/07/31 | 10,140 | 10,270 | 10,070 | 10,220 | +170 | +1.7% | 101,000 |
2023/07/28 | 9,950 | 10,170 | 9,920 | 10,050 | +40 | +0.4% | 88,000 |
2023/07/27 | 9,920 | 10,050 | 9,840 | 10,010 | ±0 | ±0% | 53,300 |
2023/07/26 | 10,080 | 10,120 | 9,980 | 10,010 | -70 | -0.7% | 42,500 |
151~
200
件表示中 / 5194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 | 486,000円 | -5.3% | -8.8% | 2.41% | 16.76倍 | 3.24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 |
加賀電 | 593,000円 | +2.3% | +0.1% | 3.71% | 8.65倍 | 1.03倍 |
|
独立系総合エレクトロニクス商社。車載向け等EMS(製造受託)が成長。旧富士通エレ等買収 |
Tナカヤマ | 253,600円 | +6.2% | +1.0% | 1.93% | 11.35倍 | 1.04倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、EC向けも。PB商品強化 |
IDOM | 136,900円 | +8.7% | +25.1% | 2.97% | 10.11倍 | 1.99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 |
加藤産業 | 411,000円 | +4.5% | +0.1% | 2.75% | 9.28倍 | 0.85倍 |
|
食品卸で4位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
市場注目の銘柄
チャート関連のコラム