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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 6,750 | 6,850 | 6,700 | 6,840 | +90 | +1.3% | 40,800 |
| 2022/12/02 | 6,770 | 6,820 | 6,680 | 6,750 | -100 | -1.5% | 80,900 |
| 2022/12/01 | 7,010 | 7,010 | 6,820 | 6,850 | -20 | -0.3% | 103,100 |
| 2022/11/30 | 6,980 | 7,000 | 6,870 | 6,870 | -140 | -2% | 51,300 |
| 2022/11/29 | 6,990 | 7,040 | 6,930 | 7,010 | -110 | -1.5% | 46,600 |
| 2022/11/28 | 7,220 | 7,220 | 7,100 | 7,120 | -120 | -1.7% | 49,600 |
| 2022/11/25 | 7,090 | 7,250 | 7,090 | 7,240 | +220 | +3.1% | 108,600 |
| 2022/11/24 | 7,030 | 7,090 | 7,010 | 7,020 | +70 | +1% | 60,500 |
| 2022/11/22 | 6,940 | 6,980 | 6,880 | 6,950 | +70 | +1% | 42,500 |
| 2022/11/21 | 6,810 | 6,900 | 6,800 | 6,880 | +60 | +0.9% | 40,700 |
| 2022/11/18 | 6,850 | 6,950 | 6,790 | 6,820 | +10 | +0.1% | 66,400 |
| 2022/11/17 | 6,890 | 6,890 | 6,730 | 6,810 | -190 | -2.7% | 75,000 |
| 2022/11/16 | 6,870 | 7,040 | 6,820 | 7,000 | +100 | +1.4% | 76,500 |
| 2022/11/15 | 6,740 | 6,950 | 6,710 | 6,900 | +150 | +2.2% | 55,500 |
| 2022/11/14 | 7,020 | 7,020 | 6,750 | 6,750 | -270 | -3.8% | 70,900 |
| 2022/11/11 | 7,050 | 7,060 | 6,960 | 7,020 | +230 | +3.4% | 92,200 |
| 2022/11/10 | 6,780 | 6,880 | 6,780 | 6,790 | -180 | -2.6% | 60,700 |
| 2022/11/09 | 6,950 | 7,040 | 6,920 | 6,970 | +80 | +1.2% | 54,600 |
| 2022/11/08 | 6,800 | 6,890 | 6,770 | 6,890 | +140 | +2.1% | 71,400 |
| 2022/11/07 | 6,850 | 6,860 | 6,740 | 6,750 | -60 | -0.9% | 79,000 |
| 2022/11/04 | 6,850 | 6,890 | 6,750 | 6,810 | -140 | -2% | 118,600 |
| 2022/11/02 | 7,110 | 7,140 | 6,870 | 6,950 | -120 | -1.7% | 153,900 |
| 2022/11/01 | 7,070 | 7,320 | 6,920 | 7,070 | +40 | +0.6% | 395,300 |
| 2022/10/31 | 6,530 | 7,030 | 6,500 | 7,030 | +1,000 | +16.6% | 520,000 |
| 2022/10/28 | 5,990 | 6,110 | 5,960 | 6,030 | +50 | +0.8% | 195,100 |
| 2022/10/27 | 5,980 | 6,060 | 5,970 | 5,980 | +20 | +0.3% | 52,100 |
| 2022/10/26 | 6,100 | 6,140 | 5,920 | 5,960 | -40 | -0.7% | 79,000 |
| 2022/10/25 | 5,850 | 6,040 | 5,840 | 6,000 | +190 | +3.3% | 87,000 |
| 2022/10/24 | 5,820 | 5,890 | 5,790 | 5,810 | +90 | +1.6% | 65,100 |
| 2022/10/21 | 5,620 | 5,780 | 5,620 | 5,720 | +70 | +1.2% | 42,800 |
| 2022/10/20 | 5,690 | 5,740 | 5,630 | 5,650 | -30 | -0.5% | 40,000 |
| 2022/10/19 | 5,780 | 5,780 | 5,670 | 5,680 | -100 | -1.7% | 37,800 |
| 2022/10/18 | 5,770 | 5,780 | 5,710 | 5,780 | +130 | +2.3% | 45,800 |
| 2022/10/17 | 5,680 | 5,730 | 5,650 | 5,650 | -40 | -0.7% | 54,900 |
| 2022/10/14 | 5,690 | 5,700 | 5,590 | 5,690 | +160 | +2.9% | 56,500 |
| 2022/10/13 | 5,510 | 5,560 | 5,480 | 5,530 | -20 | -0.4% | 40,900 |
| 2022/10/12 | 5,650 | 5,700 | 5,550 | 5,550 | -190 | -3.3% | 73,700 |
| 2022/10/11 | 5,650 | 5,740 | 5,610 | 5,740 | +10 | +0.2% | 62,400 |
| 2022/10/07 | 5,670 | 5,760 | 5,670 | 5,730 | -40 | -0.7% | 43,000 |
| 2022/10/06 | 5,600 | 5,790 | 5,600 | 5,770 | +190 | +3.4% | 97,700 |
| 2022/10/05 | 5,650 | 5,660 | 5,560 | 5,580 | -10 | -0.2% | 51,900 |
| 2022/10/04 | 5,410 | 5,590 | 5,410 | 5,590 | +230 | +4.3% | 78,900 |
| 2022/10/03 | 5,220 | 5,410 | 5,180 | 5,360 | +60 | +1.1% | 66,900 |
| 2022/09/30 | 5,300 | 5,410 | 5,220 | 5,300 | +60 | +1.1% | 115,700 |
| 2022/09/29 | 5,340 | 5,360 | 5,210 | 5,240 | -130 | -2.4% | 46,100 |
| 2022/09/28 | 5,410 | 5,480 | 5,280 | 5,370 | -10 | -0.2% | 51,400 |
| 2022/09/27 | 5,410 | 5,520 | 5,380 | 5,380 | -40 | -0.7% | 51,400 |
| 2022/09/26 | 5,470 | 5,470 | 5,370 | 5,420 | -80 | -1.5% | 64,400 |
| 2022/09/22 | 5,480 | 5,530 | 5,430 | 5,500 | -40 | -0.7% | 44,900 |
| 2022/09/21 | 5,490 | 5,570 | 5,470 | 5,540 | -20 | -0.4% | 30,500 |
601～
650
件表示中 / 5437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 | 275,300円 | -7.6% | -12.4% | 3.49% | 11.59倍 | 1.70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 |
| 内田洋 | 841,000円 | +10.5% | +11.5% | 2.62% | 11.05倍 | 1.28倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 松田産業 | 321,000円 | +4.5% | +5.7% | 2.80% | 8.32倍 | 0.83倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ドウシシャ | 227,000円 | +5.3% | +7.0% | 4.41% | 11.88倍 | 0.91倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 日 伝 | 270,700円 | +3.9% | 0.0% | 2.59% | 16.31倍 | 0.93倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
