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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/04/22 | 4,980 | 5,020 | 4,930 | 4,990 | -90 | -1.8% | 53,200 |
| 2022/04/21 | 4,960 | 5,080 | 4,950 | 5,080 | +80 | +1.6% | 52,600 |
| 2022/04/20 | 5,200 | 5,200 | 4,995 | 5,000 | -120 | -2.3% | 80,600 |
| 2022/04/19 | 4,900 | 5,160 | 4,895 | 5,120 | +280 | +5.8% | 129,100 |
| 2022/04/18 | 4,805 | 4,840 | 4,705 | 4,840 | +50 | +1% | 95,900 |
| 2022/04/15 | 4,850 | 4,870 | 4,765 | 4,790 | -115 | -2.3% | 58,700 |
| 2022/04/14 | 4,955 | 4,965 | 4,875 | 4,905 | +20 | +0.4% | 37,700 |
| 2022/04/13 | 4,775 | 4,890 | 4,765 | 4,885 | +135 | +2.8% | 47,600 |
| 2022/04/12 | 4,800 | 4,850 | 4,750 | 4,750 | -115 | -2.4% | 53,400 |
| 2022/04/11 | 4,880 | 4,910 | 4,810 | 4,865 | -50 | -1% | 52,700 |
| 2022/04/08 | 4,895 | 4,990 | 4,855 | 4,915 | +20 | +0.4% | 44,600 |
| 2022/04/07 | 4,950 | 4,960 | 4,850 | 4,895 | -155 | -3.1% | 68,100 |
| 2022/04/06 | 5,110 | 5,110 | 5,030 | 5,050 | -140 | -2.7% | 58,400 |
| 2022/04/05 | 5,200 | 5,230 | 5,140 | 5,190 | +100 | +2% | 39,900 |
| 2022/04/04 | 5,130 | 5,130 | 5,040 | 5,090 | -10 | -0.2% | 47,400 |
| 2022/04/01 | 5,150 | 5,150 | 5,020 | 5,100 | -110 | -2.1% | 57,400 |
| 2022/03/31 | 5,240 | 5,260 | 5,190 | 5,210 | -120 | -2.3% | 61,800 |
751～
800
件表示中 / 5470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 | 261,800円 | -7.6% | -12.4% | 3.67% | 11.02倍 | 1.61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 |
| ＢＵＹＳＥＬＬ | 285,000円 | +66.7% | +66.0% | 0.70% | 23.19倍 | 7.23倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| カメイ | 254,500円 | +2.1% | -4.5% | 3.93% | 7.08倍 | 0.49倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 日 伝 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92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
