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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 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 |
2023/07/25 | 10,110 | 10,110 | 9,960 | 10,080 | -20 | -0.2% | 52,800 |
2023/07/24 | 10,010 | 10,100 | 9,920 | 10,100 | +210 | +2.1% | 73,900 |
2023/07/21 | 9,990 | 9,990 | 9,780 | 9,890 | -260 | -2.6% | 97,000 |
2023/07/20 | 10,230 | 10,280 | 10,130 | 10,150 | -220 | -2.1% | 67,500 |
2023/07/19 | 10,410 | 10,430 | 10,250 | 10,370 | +150 | +1.5% | 63,000 |
2023/07/18 | 10,160 | 10,320 | 10,140 | 10,220 | +130 | +1.3% | 67,800 |
2023/07/14 | 10,060 | 10,170 | 9,970 | 10,090 | +160 | +1.6% | 81,900 |
2023/07/13 | 9,810 | 9,980 | 9,670 | 9,930 | +190 | +2% | 74,600 |
2023/07/12 | 10,150 | 10,150 | 9,740 | 9,740 | -400 | -3.9% | 150,700 |
2023/07/11 | 10,130 | 10,260 | 10,130 | 10,140 | +60 | +0.6% | 72,500 |
2023/07/10 | 10,220 | 10,280 | 10,060 | 10,080 | -110 | -1.1% | 85,300 |
2023/07/07 | 10,120 | 10,350 | 10,120 | 10,190 | -150 | -1.5% | 75,500 |
2023/07/06 | 10,450 | 10,500 | 10,260 | 10,340 | -290 | -2.7% | 102,400 |
2023/07/05 | 10,740 | 10,740 | 10,510 | 10,630 | -110 | -1% | 86,700 |
2023/07/04 | 10,680 | 10,850 | 10,640 | 10,740 | -30 | -0.3% | 72,400 |
2023/07/03 | 10,640 | 10,830 | 10,640 | 10,770 | +240 | +2.3% | 107,800 |
2023/06/30 | 10,430 | 10,530 | 10,340 | 10,530 | +100 | +1% | 78,700 |
2023/06/29 | 10,410 | 10,530 | 10,370 | 10,430 | +30 | +0.3% | 72,600 |
2023/06/28 | 10,450 | 10,450 | 10,250 | 10,400 | +220 | +2.2% | 75,200 |
2023/06/27 | 10,250 | 10,300 | 10,030 | 10,180 | -150 | -1.5% | 90,200 |
2023/06/26 | 10,310 | 10,540 | 10,290 | 10,330 | -30 | -0.3% | 85,500 |
2023/06/23 | 10,710 | 10,740 | 10,250 | 10,360 | -170 | -1.6% | 133,000 |
2023/06/22 | 10,680 | 10,770 | 10,510 | 10,530 | -280 | -2.6% | 105,700 |
2023/06/21 | 10,810 | 10,890 | 10,740 | 10,810 | -40 | -0.4% | 69,600 |
2023/06/20 | 10,900 | 11,040 | 10,770 | 10,850 | +10 | +0.1% | 85,700 |
2023/06/19 | 10,910 | 10,950 | 10,670 | 10,840 | -130 | -1.2% | 93,900 |
2023/06/16 | 11,010 | 11,040 | 10,770 | 10,970 | -20 | -0.2% | 139,300 |
2023/06/15 | 10,970 | 11,210 | 10,950 | 10,990 | +30 | +0.3% | 181,300 |
2023/06/14 | 11,390 | 11,400 | 10,860 | 10,960 | -130 | -1.2% | 218,100 |
2023/06/13 | 10,660 | 11,250 | 10,660 | 11,090 | +550 | +5.2% | 232,900 |
2023/06/12 | 10,400 | 10,540 | 10,280 | 10,540 | +250 | +2.4% | 109,000 |
2023/06/09 | 10,120 | 10,400 | 10,030 | 10,290 | +200 | +2% | 142,300 |
2023/06/08 | 10,140 | 10,390 | 10,010 | 10,090 | ±0 | ±0% | 109,300 |
2023/06/07 | 10,290 | 10,360 | 9,990 | 10,090 | -200 | -1.9% | 154,300 |
2023/06/06 | 10,180 | 10,330 | 10,000 | 10,290 | +70 | +0.7% | 164,200 |
2023/06/05 | 10,300 | 10,300 | 10,060 | 10,220 | -70 | -0.7% | 157,200 |
2023/06/02 | 10,280 | 10,420 | 10,150 | 10,290 | +10 | +0.1% | 126,800 |
2023/06/01 | 9,970 | 10,330 | 9,910 | 10,280 | +230 | +2.3% | 156,300 |
301~
350
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 | 338,000円 | -5.3% | -8.8% | 3.46% | 11.67倍 | 2.25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 | 103,400円 | +19.1% | +25.1% | 3.93% | 7.63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 | 263,600円 | +3.7% | +3.9% | 2.77% | 14.46倍 | 2.03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 | 456,000円 | +4.4% | -0.2% | 5.70% | 17.51倍 | 1.30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 | 173,500円 | +13.2% | -56.4% | 2.36% | 11.13倍 | 1.02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