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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 4,060 | 4,105 | 3,895 | 4,010 | ±0 | ±0% | 556,200 |
2023/10/23 | 4,060 | 4,115 | 3,985 | 4,010 | -120 | -2.9% | 522,900 |
2023/10/20 | 4,050 | 4,175 | 4,015 | 4,130 | +25 | +0.6% | 795,000 |
2023/10/19 | 4,250 | 4,260 | 4,060 | 4,105 | -245 | -5.6% | 1,086,300 |
2023/10/18 | 4,095 | 4,385 | 4,070 | 4,350 | +325 | +8.1% | 1,497,100 |
2023/10/17 | 3,925 | 4,070 | 3,910 | 4,025 | +240 | +6.3% | 921,400 |
2023/10/16 | 3,810 | 3,820 | 3,675 | 3,785 | +60 | +1.6% | 562,100 |
2023/10/13 | 3,720 | 3,810 | 3,705 | 3,725 | -50 | -1.3% | 310,400 |
2023/10/12 | 3,585 | 3,785 | 3,560 | 3,775 | +245 | +6.9% | 485,800 |
2023/10/11 | 3,570 | 3,630 | 3,530 | 3,530 | -15 | -0.4% | 177,600 |
2023/10/10 | 3,405 | 3,565 | 3,405 | 3,545 | +210 | +6.3% | 219,800 |
2023/10/06 | 3,315 | 3,415 | 3,310 | 3,335 | +15 | +0.5% | 165,800 |
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 |
251~
300
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 | 345,500円 | -5.3% | -8.8% | 3.39% | 11.93倍 | 2.30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 | 106,500円 | +19.1% | +25.1% | 3.82% | 7.86倍 | 1.44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 | 264,800円 | +3.7% | +3.9% | 2.76% | 14.53倍 | 2.04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 | 452,000円 | +4.4% | -0.2% | 5.75% | 17.36倍 | 1.29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 | 173,800円 | +13.2% | -56.4% | 2.36% | 11.15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