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 |
|---|---|---|---|---|---|---|---|
| 2022/07/07 | 5,110 | 5,180 | 5,070 | 5,150 | +90 | +1.8% | 33,400 |
| 2022/07/06 | 5,130 | 5,160 | 5,040 | 5,060 | -80 | -1.6% | 27,900 |
| 2022/07/05 | 5,080 | 5,210 | 5,080 | 5,140 | +40 | +0.8% | 32,000 |
| 2022/07/04 | 5,090 | 5,130 | 5,040 | 5,100 | +10 | +0.2% | 30,300 |
| 2022/07/01 | 5,120 | 5,180 | 4,995 | 5,090 | -30 | -0.6% | 68,600 |
| 2022/06/30 | 5,260 | 5,260 | 5,100 | 5,120 | -150 | -2.8% | 37,300 |
| 2022/06/29 | 5,210 | 5,270 | 5,180 | 5,270 | -30 | -0.6% | 47,400 |
| 2022/06/28 | 5,210 | 5,300 | 5,200 | 5,300 | +70 | +1.3% | 29,300 |
| 2022/06/27 | 5,270 | 5,290 | 5,190 | 5,230 | +60 | +1.2% | 39,600 |
| 2022/06/24 | 5,010 | 5,180 | 5,010 | 5,170 | +100 | +2% | 36,100 |
| 2022/06/23 | 4,990 | 5,120 | 4,990 | 5,070 | -10 | -0.2% | 41,300 |
| 2022/06/22 | 5,290 | 5,300 | 5,080 | 5,080 | -220 | -4.2% | 59,100 |
| 2022/06/21 | 5,120 | 5,310 | 5,120 | 5,300 | +280 | +5.6% | 57,200 |
| 2022/06/20 | 5,220 | 5,220 | 4,960 | 5,020 | -170 | -3.3% | 68,000 |
| 2022/06/17 | 5,300 | 5,300 | 5,060 | 5,190 | -200 | -3.7% | 107,200 |
| 2022/06/16 | 5,560 | 5,560 | 5,380 | 5,390 | -20 | -0.4% | 42,100 |
| 2022/06/15 | 5,620 | 5,640 | 5,410 | 5,410 | -180 | -3.2% | 58,700 |
| 2022/06/14 | 5,500 | 5,590 | 5,460 | 5,590 | -10 | -0.2% | 56,900 |
| 2022/06/13 | 5,600 | 5,670 | 5,550 | 5,600 | -110 | -1.9% | 73,600 |
| 2022/06/10 | 5,800 | 5,800 | 5,680 | 5,710 | -120 | -2.1% | 83,600 |
| 2022/06/09 | 5,880 | 5,950 | 5,820 | 5,830 | +20 | +0.3% | 72,200 |
| 2022/06/08 | 5,770 | 5,860 | 5,740 | 5,810 | +110 | +1.9% | 61,500 |
| 2022/06/07 | 5,660 | 5,730 | 5,590 | 5,700 | +80 | +1.4% | 55,800 |
| 2022/06/06 | 5,570 | 5,660 | 5,530 | 5,620 | -30 | -0.5% | 34,600 |
| 2022/06/03 | 5,640 | 5,670 | 5,600 | 5,650 | +60 | +1.1% | 44,300 |
| 2022/06/02 | 5,680 | 5,680 | 5,560 | 5,590 | -80 | -1.4% | 39,600 |
| 2022/06/01 | 5,620 | 5,680 | 5,580 | 5,670 | +50 | +0.9% | 38,300 |
| 2022/05/31 | 5,660 | 5,700 | 5,610 | 5,620 | -20 | -0.4% | 49,300 |
| 2022/05/30 | 5,520 | 5,640 | 5,510 | 5,640 | +200 | +3.7% | 68,600 |
| 2022/05/27 | 5,500 | 5,510 | 5,410 | 5,440 | +50 | +0.9% | 43,200 |
| 2022/05/26 | 5,490 | 5,500 | 5,370 | 5,390 | -70 | -1.3% | 48,900 |
| 2022/05/25 | 5,490 | 5,550 | 5,450 | 5,460 | -80 | -1.4% | 48,200 |
| 2022/05/24 | 5,560 | 5,600 | 5,520 | 5,540 | -50 | -0.9% | 50,900 |
| 2022/05/23 | 5,510 | 5,620 | 5,470 | 5,590 | +100 | +1.8% | 56,400 |
| 2022/05/20 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 38,900 |
| 2022/05/19 | 5,420 | 5,570 | 5,410 | 5,510 | -80 | -1.4% | 62,500 |
| 2022/05/18 | 5,690 | 5,720 | 5,570 | 5,590 | -30 | -0.5% | 51,800 |
| 2022/05/17 | 5,490 | 5,630 | 5,470 | 5,620 | +160 | +2.9% | 59,300 |
| 2022/05/16 | 5,720 | 5,720 | 5,460 | 5,460 | -160 | -2.8% | 83,200 |
| 2022/05/13 | 5,580 | 5,690 | 5,550 | 5,620 | +100 | +1.8% | 76,100 |
| 2022/05/12 | 5,520 | 5,590 | 5,500 | 5,520 | -180 | -3.2% | 69,400 |
| 2022/05/11 | 5,550 | 5,740 | 5,520 | 5,700 | +120 | +2.2% | 61,900 |
| 2022/05/10 | 5,610 | 5,620 | 5,440 | 5,580 | -130 | -2.3% | 111,900 |
| 2022/05/09 | 5,660 | 5,800 | 5,630 | 5,710 | +110 | +2% | 132,200 |
| 2022/05/06 | 5,510 | 5,600 | 5,450 | 5,600 | +60 | +1.1% | 69,800 |
| 2022/05/02 | 5,460 | 5,570 | 5,430 | 5,540 | +80 | +1.5% | 119,800 |
| 2022/04/28 | 5,490 | 5,550 | 5,280 | 5,460 | ±0 | ±0% | 263,900 |
| 2022/04/27 | 5,100 | 5,480 | 5,090 | 5,460 | +505 | +10.2% | 554,000 |
| 2022/04/26 | 4,870 | 4,960 | 4,865 | 4,955 | +95 | +2% | 84,200 |
| 2022/04/25 | 4,830 | 4,895 | 4,815 | 4,860 | -130 | -2.6% | 73,900 |
701～
750
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 | 275,600円 | -7.6% | -12.4% | 3.48% | 11.60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 | 850,000円 | +10.5% | +11.5% | 2.59% | 11.17倍 | 1.29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 | 331,500円 | +4.5% | +5.7% | 2.71% | 8.59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 |
| ドウシシャ | 228,300円 | +5.3% | +7.0% | 4.38% | 11.95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 |
| 日 伝 | 271,400円 | +3.9% | 0.0% | 2.58% | 16.35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
