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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 10,350 | 10,360 | 9,950 | 10,050 | -400 | -3.8% | 261,700 |
| 2023/05/30 | 10,290 | 10,640 | 10,240 | 10,450 | +150 | +1.5% | 243,100 |
| 2023/05/29 | 10,750 | 10,790 | 10,230 | 10,300 | +90 | +0.9% | 443,800 |
| 2023/05/26 | 9,410 | 10,350 | 9,410 | 10,210 | +900 | +9.7% | 452,000 |
| 2023/05/25 | 9,120 | 9,330 | 9,060 | 9,310 | +430 | +4.8% | 179,200 |
| 2023/05/24 | 8,930 | 9,100 | 8,820 | 8,880 | -170 | -1.9% | 98,500 |
| 2023/05/23 | 9,050 | 9,330 | 8,960 | 9,050 | +80 | +0.9% | 236,900 |
| 2023/05/22 | 8,790 | 8,970 | 8,710 | 8,970 | +260 | +3% | 134,700 |
| 2023/05/19 | 8,860 | 8,980 | 8,670 | 8,710 | -30 | -0.3% | 171,400 |
| 2023/05/18 | 8,310 | 8,780 | 8,290 | 8,740 | +580 | +7.1% | 321,000 |
| 2023/05/17 | 8,050 | 8,280 | 8,050 | 8,160 | +140 | +1.7% | 128,000 |
| 2023/05/16 | 7,970 | 8,090 | 7,970 | 8,020 | +30 | +0.4% | 71,700 |
| 2023/05/15 | 8,140 | 8,150 | 7,910 | 7,990 | -50 | -0.6% | 82,300 |
| 2023/05/12 | 7,960 | 8,060 | 7,930 | 8,040 | -60 | -0.7% | 80,000 |
| 2023/05/11 | 8,080 | 8,100 | 7,980 | 8,100 | +60 | +0.7% | 76,400 |
| 2023/05/10 | 8,280 | 8,280 | 8,000 | 8,040 | -280 | -3.4% | 153,100 |
| 2023/05/09 | 8,060 | 8,330 | 8,020 | 8,320 | +340 | +4.3% | 172,500 |
| 2023/05/08 | 8,000 | 8,120 | 7,960 | 7,980 | +30 | +0.4% | 130,000 |
| 2023/05/02 | 7,700 | 7,990 | 7,690 | 7,950 | +260 | +3.4% | 166,300 |
| 2023/05/01 | 7,760 | 7,810 | 7,640 | 7,690 | -60 | -0.8% | 209,600 |
| 2023/04/28 | 8,150 | 8,200 | 7,640 | 7,750 | -130 | -1.6% | 262,900 |
| 2023/04/27 | 8,140 | 8,140 | 7,870 | 7,880 | -330 | -4% | 180,200 |
| 2023/04/26 | 8,340 | 8,380 | 8,150 | 8,210 | -160 | -1.9% | 87,300 |
| 2023/04/25 | 8,370 | 8,520 | 8,340 | 8,370 | +40 | +0.5% | 60,100 |
| 2023/04/24 | 8,350 | 8,370 | 8,260 | 8,330 | -60 | -0.7% | 55,000 |
| 2023/04/21 | 8,210 | 8,530 | 8,180 | 8,390 | +190 | +2.3% | 113,900 |
| 2023/04/20 | 8,100 | 8,210 | 8,060 | 8,200 | -10 | -0.1% | 80,400 |
| 2023/04/19 | 8,300 | 8,400 | 8,180 | 8,210 | -130 | -1.6% | 80,000 |
| 2023/04/18 | 8,290 | 8,350 | 8,230 | 8,340 | +70 | +0.8% | 55,000 |
| 2023/04/17 | 8,180 | 8,280 | 8,160 | 8,270 | +60 | +0.7% | 50,000 |
| 2023/04/14 | 8,300 | 8,310 | 8,100 | 8,210 | -50 | -0.6% | 61,500 |
| 2023/04/13 | 8,220 | 8,260 | 8,130 | 8,260 | -40 | -0.5% | 61,500 |
| 2023/04/12 | 8,260 | 8,300 | 8,210 | 8,300 | -50 | -0.6% | 42,600 |
| 2023/04/11 | 8,350 | 8,390 | 8,290 | 8,350 | +130 | +1.6% | 61,000 |
| 2023/04/10 | 8,320 | 8,340 | 8,100 | 8,220 | ±0 | ±0% | 49,500 |
| 2023/04/07 | 8,200 | 8,310 | 8,160 | 8,220 | +90 | +1.1% | 53,200 |
| 2023/04/06 | 8,200 | 8,200 | 8,060 | 8,130 | -170 | -2% | 85,400 |
| 2023/04/05 | 8,370 | 8,430 | 8,280 | 8,300 | -220 | -2.6% | 77,400 |
| 2023/04/04 | 8,640 | 8,650 | 8,510 | 8,520 | -140 | -1.6% | 77,400 |
| 2023/04/03 | 8,850 | 8,850 | 8,620 | 8,660 | -110 | -1.3% | 81,400 |
| 2023/03/31 | 8,650 | 8,850 | 8,640 | 8,770 | +160 | +1.9% | 111,600 |
| 2023/03/30 | 8,580 | 8,760 | 8,510 | 8,610 | +30 | +0.3% | 95,600 |
| 2023/03/29 | 8,620 | 8,620 | 8,460 | 8,580 | -40 | -0.5% | 104,200 |
| 2023/03/28 | 8,670 | 8,680 | 8,520 | 8,620 | -20 | -0.2% | 71,400 |
| 2023/03/27 | 8,800 | 8,830 | 8,570 | 8,640 | -120 | -1.4% | 108,700 |
| 2023/03/24 | 8,420 | 8,790 | 8,370 | 8,760 | +350 | +4.2% | 187,200 |
| 2023/03/23 | 8,260 | 8,410 | 8,180 | 8,410 | +30 | +0.4% | 58,700 |
| 2023/03/22 | 8,230 | 8,460 | 8,210 | 8,380 | +300 | +3.7% | 69,800 |
| 2023/03/20 | 8,270 | 8,290 | 8,060 | 8,080 | -190 | -2.3% | 86,000 |
| 2023/03/17 | 8,450 | 8,460 | 8,180 | 8,270 | -20 | -0.2% | 100,400 |
351～
400
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 | 337,000円 | -5.3% | -8.8% | 3.47% | 11.64倍 | 2.24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 |
| ＩＤＯＭ | 103,600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 | 263,700円 | +3.7% | +3.9% | 2.77% | 14.47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
