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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 7,920 | 8,200 | 7,650 | 7,950 | +120 | +1.5% | 798,500 |
| 2021/09/10 | 7,240 | 7,880 | 7,220 | 7,830 | +720 | +10.1% | 880,400 |
| 2021/09/09 | 6,730 | 7,270 | 6,680 | 7,110 | +340 | +5% | 585,700 |
| 2021/09/08 | 6,300 | 6,770 | 6,200 | 6,770 | +370 | +5.8% | 478,200 |
| 2021/09/07 | 6,100 | 6,410 | 6,090 | 6,400 | +590 | +10.2% | 595,500 |
| 2021/09/06 | 5,810 | 5,840 | 5,730 | 5,810 | +100 | +1.8% | 117,300 |
| 2021/09/03 | 5,600 | 5,740 | 5,580 | 5,710 | +130 | +2.3% | 121,300 |
| 2021/09/02 | 5,710 | 5,760 | 5,570 | 5,580 | -90 | -1.6% | 64,100 |
| 2021/09/01 | 5,590 | 5,670 | 5,530 | 5,670 | +110 | +2% | 72,000 |
| 2021/08/31 | 5,440 | 5,600 | 5,400 | 5,560 | +120 | +2.2% | 87,300 |
| 2021/08/30 | 5,480 | 5,480 | 5,410 | 5,440 | +70 | +1.3% | 50,600 |
| 2021/08/27 | 5,260 | 5,390 | 5,210 | 5,370 | +30 | +0.6% | 61,500 |
| 2021/08/26 | 5,270 | 5,360 | 5,250 | 5,340 | +120 | +2.3% | 56,600 |
| 2021/08/25 | 5,330 | 5,370 | 5,210 | 5,220 | -130 | -2.4% | 63,200 |
| 2021/08/24 | 5,210 | 5,350 | 5,200 | 5,350 | +230 | +4.5% | 85,100 |
| 2021/08/23 | 5,010 | 5,140 | 5,010 | 5,120 | +110 | +2.2% | 45,900 |
| 2021/08/20 | 5,110 | 5,200 | 5,010 | 5,010 | -120 | -2.3% | 87,500 |
| 2021/08/19 | 5,200 | 5,260 | 5,120 | 5,130 | -90 | -1.7% | 73,700 |
| 2021/08/18 | 5,160 | 5,270 | 5,080 | 5,220 | -10 | -0.2% | 72,200 |
| 2021/08/17 | 5,310 | 5,390 | 5,230 | 5,230 | +20 | +0.4% | 72,400 |
| 2021/08/16 | 5,210 | 5,290 | 5,150 | 5,210 | -60 | -1.1% | 84,800 |
| 2021/08/13 | 5,320 | 5,360 | 5,260 | 5,270 | -120 | -2.2% | 70,800 |
| 2021/08/12 | 5,380 | 5,480 | 5,340 | 5,390 | +10 | +0.2% | 76,100 |
| 2021/08/11 | 5,590 | 5,590 | 5,360 | 5,380 | -210 | -3.8% | 117,700 |
| 2021/08/10 | 5,740 | 5,740 | 5,420 | 5,590 | -140 | -2.4% | 201,700 |
| 2021/08/06 | 5,580 | 5,840 | 5,570 | 5,730 | +180 | +3.2% | 360,200 |
| 2021/08/05 | 5,050 | 5,550 | 5,040 | 5,550 | +500 | +9.9% | 378,400 |
| 2021/08/04 | 5,040 | 5,070 | 4,970 | 5,050 | -50 | -1% | 79,200 |
| 2021/08/03 | 5,090 | 5,180 | 5,080 | 5,100 | -10 | -0.2% | 45,900 |
| 2021/08/02 | 5,080 | 5,160 | 5,050 | 5,110 | +30 | +0.6% | 68,400 |
| 2021/07/30 | 5,070 | 5,140 | 5,010 | 5,080 | -20 | -0.4% | 80,300 |
| 2021/07/29 | 5,180 | 5,200 | 4,935 | 5,100 | -80 | -1.5% | 298,000 |
| 2021/07/28 | 5,390 | 5,390 | 5,170 | 5,180 | -250 | -4.6% | 172,300 |
| 2021/07/27 | 5,420 | 5,440 | 5,350 | 5,430 | +110 | +2.1% | 81,100 |
| 2021/07/26 | 5,310 | 5,500 | 5,310 | 5,320 | +140 | +2.7% | 121,500 |
| 2021/07/21 | 5,200 | 5,230 | 5,130 | 5,180 | +70 | +1.4% | 46,400 |
| 2021/07/20 | 5,110 | 5,240 | 5,090 | 5,110 | -80 | -1.5% | 84,800 |
| 2021/07/19 | 5,310 | 5,330 | 5,160 | 5,190 | -200 | -3.7% | 78,000 |
| 2021/07/16 | 5,310 | 5,430 | 5,280 | 5,390 | +60 | +1.1% | 61,300 |
| 2021/07/15 | 5,390 | 5,410 | 5,320 | 5,330 | -60 | -1.1% | 59,900 |
| 2021/07/14 | 5,400 | 5,450 | 5,320 | 5,390 | -20 | -0.4% | 46,500 |
| 2021/07/13 | 5,490 | 5,500 | 5,360 | 5,410 | ±0 | ±0% | 61,600 |
| 2021/07/12 | 5,340 | 5,430 | 5,250 | 5,410 | +200 | +3.8% | 110,700 |
| 2021/07/09 | 5,140 | 5,230 | 5,060 | 5,210 | -30 | -0.6% | 154,800 |
| 2021/07/08 | 5,320 | 5,360 | 5,230 | 5,240 | -100 | -1.9% | 66,300 |
| 2021/07/07 | 5,320 | 5,430 | 5,310 | 5,340 | -50 | -0.9% | 56,000 |
| 2021/07/06 | 5,440 | 5,440 | 5,330 | 5,390 | -60 | -1.1% | 82,500 |
| 2021/07/05 | 5,360 | 5,490 | 5,350 | 5,450 | +90 | +1.7% | 67,800 |
| 2021/07/02 | 5,290 | 5,430 | 5,240 | 5,360 | +10 | +0.2% | 100,000 |
| 2021/07/01 | 5,470 | 5,470 | 5,320 | 5,350 | -120 | -2.2% | 77,100 |
901～
950
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
