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 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 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 |
| 2022/09/20 | 5,580 | 5,640 | 5,470 | 5,560 | +30 | +0.5% | 55,600 |
| 2022/09/16 | 5,620 | 5,630 | 5,490 | 5,530 | -140 | -2.5% | 65,200 |
| 2022/09/15 | 5,790 | 5,800 | 5,660 | 5,670 | -100 | -1.7% | 42,500 |
| 2022/09/14 | 5,710 | 5,820 | 5,700 | 5,770 | -120 | -2% | 68,500 |
| 2022/09/13 | 5,910 | 5,960 | 5,890 | 5,890 | +20 | +0.3% | 37,500 |
| 2022/09/12 | 5,850 | 5,880 | 5,810 | 5,870 | +110 | +1.9% | 38,000 |
| 2022/09/09 | 5,830 | 5,830 | 5,760 | 5,760 | -40 | -0.7% | 32,400 |
| 2022/09/08 | 5,810 | 5,860 | 5,760 | 5,800 | +90 | +1.6% | 57,100 |
| 2022/09/07 | 5,810 | 5,840 | 5,700 | 5,710 | -140 | -2.4% | 41,300 |
| 2022/09/06 | 5,710 | 5,860 | 5,690 | 5,850 | +80 | +1.4% | 32,500 |
| 2022/09/05 | 5,750 | 5,780 | 5,660 | 5,770 | +20 | +0.3% | 32,100 |
| 2022/09/02 | 5,840 | 5,860 | 5,700 | 5,750 | -50 | -0.9% | 46,900 |
| 2022/09/01 | 5,920 | 5,920 | 5,800 | 5,800 | -130 | -2.2% | 60,200 |
| 2022/08/31 | 5,850 | 6,030 | 5,830 | 5,930 | ±0 | ±0% | 52,100 |
| 2022/08/30 | 5,840 | 5,930 | 5,790 | 5,930 | +160 | +2.8% | 46,600 |
| 2022/08/29 | 5,700 | 5,830 | 5,660 | 5,770 | -120 | -2% | 60,700 |
| 2022/08/26 | 5,900 | 6,090 | 5,880 | 5,890 | +90 | +1.6% | 112,200 |
| 2022/08/25 | 5,710 | 5,830 | 5,690 | 5,800 | +60 | +1% | 53,100 |
| 2022/08/24 | 5,640 | 5,770 | 5,640 | 5,740 | +30 | +0.5% | 36,100 |
| 2022/08/23 | 5,790 | 5,860 | 5,710 | 5,710 | -180 | -3.1% | 72,400 |
| 2022/08/22 | 5,590 | 5,900 | 5,560 | 5,890 | +240 | +4.2% | 181,600 |
| 2022/08/19 | 5,580 | 5,650 | 5,540 | 5,650 | +120 | +2.2% | 61,400 |
| 2022/08/18 | 5,470 | 5,550 | 5,450 | 5,530 | +20 | +0.4% | 38,500 |
| 2022/08/17 | 5,530 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 28,700 |
| 2022/08/16 | 5,540 | 5,560 | 5,500 | 5,500 | -40 | -0.7% | 34,800 |
| 2022/08/15 | 5,530 | 5,560 | 5,480 | 5,540 | +70 | +1.3% | 45,700 |
| 2022/08/12 | 5,370 | 5,510 | 5,340 | 5,470 | +190 | +3.6% | 73,300 |
| 2022/08/10 | 5,300 | 5,320 | 5,230 | 5,280 | -50 | -0.9% | 50,100 |
| 2022/08/09 | 5,440 | 5,440 | 5,320 | 5,330 | -170 | -3.1% | 52,700 |
| 2022/08/08 | 5,460 | 5,540 | 5,430 | 5,500 | +50 | +0.9% | 57,900 |
| 2022/08/05 | 5,350 | 5,460 | 5,350 | 5,450 | +100 | +1.9% | 72,000 |
| 2022/08/04 | 5,260 | 5,370 | 5,260 | 5,350 | +100 | +1.9% | 90,200 |
| 2022/08/03 | 5,190 | 5,250 | 5,170 | 5,250 | +20 | +0.4% | 33,700 |
| 2022/08/02 | 5,200 | 5,240 | 5,160 | 5,230 | ±0 | ±0% | 44,600 |
| 2022/08/01 | 5,260 | 5,270 | 5,210 | 5,230 | ±0 | ±0% | 40,800 |
| 2022/07/29 | 5,250 | 5,270 | 5,130 | 5,230 | ±0 | ±0% | 92,600 |
| 2022/07/28 | 5,460 | 5,460 | 5,170 | 5,230 | -230 | -4.2% | 254,700 |
| 2022/07/27 | 5,330 | 5,460 | 5,320 | 5,460 | +180 | +3.4% | 104,900 |
| 2022/07/26 | 5,240 | 5,290 | 5,210 | 5,280 | +50 | +1% | 29,600 |
| 2022/07/25 | 5,250 | 5,280 | 5,210 | 5,230 | -40 | -0.8% | 32,400 |
| 2022/07/22 | 5,270 | 5,310 | 5,220 | 5,270 | +60 | +1.2% | 55,800 |
| 2022/07/21 | 5,180 | 5,260 | 5,170 | 5,210 | -10 | -0.2% | 40,700 |
651～
700
件表示中 / 5445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 | 278,600円 | -7.6% | -12.4% | 3.45% | 11.72倍 | 1.72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 |
| 松田産業 | 332,500円 | +4.5% | +5.7% | 2.71% | 8.62倍 | 0.86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 |
| 紙パル商 | 59,400円 | +1.6% | -2.0% | 4.71% | 8.61倍 | 0.55倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 泉州電 | 478,500円 | +2.8% | +4.1% | 2.93% | 10.78倍 | 1.50倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ドウシシャ | 230,600円 | +5.3% | +7.0% | 4.34% | 12.08倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
