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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 5,350 | 5,410 | 5,240 | 5,260 | -50 | -0.9% | 66,300 |
| 2022/03/02 | 5,280 | 5,360 | 5,220 | 5,310 | -120 | -2.2% | 81,500 |
| 2022/03/01 | 5,420 | 5,480 | 5,370 | 5,430 | +100 | +1.9% | 78,400 |
| 2022/02/28 | 5,390 | 5,390 | 5,260 | 5,330 | -70 | -1.3% | 80,300 |
| 2022/02/25 | 5,240 | 5,400 | 5,190 | 5,400 | +260 | +5.1% | 100,700 |
| 2022/02/24 | 5,180 | 5,230 | 5,080 | 5,140 | -100 | -1.9% | 108,300 |
| 2022/02/22 | 5,230 | 5,330 | 5,200 | 5,240 | -120 | -2.2% | 79,900 |
| 2022/02/21 | 5,230 | 5,370 | 5,170 | 5,360 | +30 | +0.6% | 71,200 |
| 2022/02/18 | 5,260 | 5,340 | 5,210 | 5,330 | -50 | -0.9% | 79,300 |
| 2022/02/17 | 5,440 | 5,460 | 5,380 | 5,380 | -110 | -2% | 69,500 |
| 2022/02/16 | 5,490 | 5,500 | 5,400 | 5,490 | +170 | +3.2% | 63,800 |
| 2022/02/15 | 5,400 | 5,440 | 5,290 | 5,320 | -80 | -1.5% | 92,700 |
| 2022/02/14 | 5,360 | 5,420 | 5,310 | 5,400 | -190 | -3.4% | 97,500 |
| 2022/02/10 | 5,660 | 5,730 | 5,550 | 5,590 | +20 | +0.4% | 117,900 |
| 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 |
851～
900
件表示中 / 5502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 | 293,000円 | -7.6% | -12.4% | 3.28% | 12.41倍 | 1.81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 |
| ワキタ | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| カメイ | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55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 | 261,500円 | -0.8% | -9.5% | 4.13% | 9.71倍 | 1.05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 | 283,000円 | +3.9% | 0.0% | 2.47% | 17.06倍 | 0.97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
