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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 5,410 | 5,570 | 5,390 | 5,570 | +210 | +3.9% | 74,900 |
| 2022/02/08 | 5,390 | 5,450 | 5,340 | 5,360 | -30 | -0.6% | 52,200 |
| 2022/02/07 | 5,440 | 5,460 | 5,320 | 5,390 | -80 | -1.5% | 76,300 |
| 2022/02/04 | 5,360 | 5,490 | 5,340 | 5,470 | +20 | +0.4% | 69,100 |
| 2022/02/03 | 5,640 | 5,660 | 5,410 | 5,450 | -170 | -3% | 91,300 |
| 2022/02/02 | 5,700 | 5,740 | 5,540 | 5,620 | ±0 | ±0% | 130,900 |
| 2022/02/01 | 5,680 | 5,840 | 5,590 | 5,620 | +170 | +3.1% | 204,000 |
| 2022/01/31 | 5,140 | 5,540 | 5,010 | 5,450 | +80 | +1.5% | 292,500 |
| 2022/01/28 | 5,400 | 5,400 | 5,130 | 5,370 | +150 | +2.9% | 189,900 |
| 2022/01/27 | 5,520 | 5,580 | 5,180 | 5,220 | -240 | -4.4% | 129,000 |
| 2022/01/26 | 5,390 | 5,520 | 5,330 | 5,460 | -30 | -0.5% | 95,300 |
| 2022/01/25 | 5,740 | 5,780 | 5,430 | 5,490 | -180 | -3.2% | 112,600 |
| 2022/01/24 | 5,610 | 5,720 | 5,440 | 5,670 | -90 | -1.6% | 165,400 |
| 2022/01/21 | 5,620 | 5,770 | 5,610 | 5,760 | -40 | -0.7% | 144,400 |
| 2022/01/20 | 5,620 | 5,860 | 5,610 | 5,800 | +80 | +1.4% | 114,200 |
| 2022/01/19 | 5,890 | 5,890 | 5,700 | 5,720 | -300 | -5% | 138,800 |
| 2022/01/18 | 6,040 | 6,160 | 5,980 | 6,020 | -30 | -0.5% | 61,100 |
| 2022/01/17 | 6,010 | 6,110 | 6,000 | 6,050 | +40 | +0.7% | 58,500 |
| 2022/01/14 | 6,090 | 6,090 | 5,950 | 6,010 | -150 | -2.4% | 104,700 |
| 2022/01/13 | 6,240 | 6,310 | 6,150 | 6,160 | -90 | -1.4% | 63,700 |
| 2022/01/12 | 6,100 | 6,280 | 6,090 | 6,250 | +200 | +3.3% | 91,100 |
| 2022/01/11 | 6,170 | 6,190 | 6,030 | 6,050 | -170 | -2.7% | 82,100 |
| 2022/01/07 | 6,200 | 6,340 | 6,150 | 6,220 | +60 | +1% | 88,900 |
| 2022/01/06 | 6,170 | 6,250 | 6,100 | 6,160 | -190 | -3% | 128,900 |
| 2022/01/05 | 6,460 | 6,470 | 6,300 | 6,350 | -170 | -2.6% | 131,000 |
| 2022/01/04 | 6,630 | 6,680 | 6,480 | 6,520 | -50 | -0.8% | 123,800 |
| 2021/12/30 | 6,490 | 6,570 | 6,410 | 6,570 | +40 | +0.6% | 65,600 |
| 2021/12/29 | 6,620 | 6,640 | 6,490 | 6,530 | -150 | -2.2% | 96,500 |
| 2021/12/28 | 6,660 | 6,710 | 6,620 | 6,680 | +100 | +1.5% | 107,100 |
| 2021/12/27 | 6,690 | 6,720 | 6,560 | 6,580 | -100 | -1.5% | 68,000 |
| 2021/12/24 | 6,670 | 6,750 | 6,630 | 6,680 | +10 | +0.1% | 62,200 |
| 2021/12/23 | 6,670 | 6,720 | 6,620 | 6,670 | +100 | +1.5% | 55,500 |
| 2021/12/22 | 6,540 | 6,630 | 6,480 | 6,570 | +100 | +1.5% | 62,300 |
| 2021/12/21 | 6,450 | 6,480 | 6,310 | 6,470 | +120 | +1.9% | 74,200 |
| 2021/12/20 | 6,540 | 6,590 | 6,330 | 6,350 | -240 | -3.6% | 89,600 |
| 2021/12/17 | 6,550 | 6,630 | 6,510 | 6,590 | -110 | -1.6% | 89,900 |
| 2021/12/16 | 6,660 | 6,720 | 6,610 | 6,700 | +180 | +2.8% | 98,500 |
| 2021/12/15 | 6,430 | 6,590 | 6,430 | 6,520 | +30 | +0.5% | 89,400 |
| 2021/12/14 | 6,580 | 6,590 | 6,460 | 6,490 | -150 | -2.3% | 74,300 |
| 2021/12/13 | 6,640 | 6,700 | 6,600 | 6,640 | +60 | +0.9% | 55,500 |
| 2021/12/10 | 6,700 | 6,740 | 6,580 | 6,580 | -170 | -2.5% | 66,000 |
| 2021/12/09 | 6,860 | 6,860 | 6,690 | 6,750 | -120 | -1.7% | 80,500 |
| 2021/12/08 | 6,950 | 6,980 | 6,810 | 6,870 | +100 | +1.5% | 84,600 |
| 2021/12/07 | 6,620 | 6,800 | 6,610 | 6,770 | +170 | +2.6% | 88,700 |
| 2021/12/06 | 6,650 | 6,650 | 6,460 | 6,600 | -40 | -0.6% | 68,100 |
| 2021/12/03 | 6,540 | 6,650 | 6,440 | 6,640 | +70 | +1.1% | 102,300 |
| 2021/12/02 | 6,630 | 6,710 | 6,520 | 6,570 | -160 | -2.4% | 95,300 |
| 2021/12/01 | 6,820 | 6,830 | 6,560 | 6,730 | -40 | -0.6% | 107,900 |
| 2021/11/30 | 6,950 | 7,020 | 6,760 | 6,770 | +20 | +0.3% | 111,900 |
| 2021/11/29 | 6,660 | 6,930 | 6,640 | 6,750 | -80 | -1.2% | 129,000 |
801～
850
件表示中 / 5438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 | 271,800円 | - | - | 3.53% | 11.44倍 | 1.68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 | 330,500円 | - | - | 2.72% | 8.57倍 | 0.85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 |
| 内田洋 | 836,000円 | - | - | 2.63% | 10.98倍 | 1.27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 |
| ドウシシャ | 227,300円 | - | - | 4.40% | 11.90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 |
| 泉州電 | 450,000円 | - | - | 3.11% | 10.14倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
