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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/30 | 5,450 | 5,510 | 5,370 | 5,470 | +20 | +0.4% | 87,500 |
| 2021/06/29 | 5,520 | 5,570 | 5,390 | 5,450 | -70 | -1.3% | 86,300 |
| 2021/06/28 | 5,570 | 5,570 | 5,510 | 5,520 | -70 | -1.3% | 53,000 |
| 2021/06/25 | 5,590 | 5,650 | 5,530 | 5,590 | +80 | +1.5% | 88,100 |
| 2021/06/24 | 5,600 | 5,600 | 5,470 | 5,510 | -120 | -2.1% | 133,700 |
| 2021/06/23 | 5,730 | 5,820 | 5,620 | 5,630 | -60 | -1.1% | 80,800 |
| 2021/06/22 | 5,790 | 5,810 | 5,690 | 5,690 | +20 | +0.4% | 91,200 |
| 2021/06/21 | 5,590 | 5,750 | 5,550 | 5,670 | -80 | -1.4% | 120,800 |
| 2021/06/18 | 5,910 | 6,020 | 5,740 | 5,750 | -140 | -2.4% | 148,000 |
| 2021/06/17 | 5,820 | 5,900 | 5,720 | 5,890 | -30 | -0.5% | 144,700 |
| 2021/06/16 | 5,940 | 6,000 | 5,820 | 5,920 | -40 | -0.7% | 106,800 |
| 2021/06/15 | 5,880 | 5,990 | 5,810 | 5,960 | +120 | +2.1% | 167,500 |
| 2021/06/14 | 5,880 | 5,900 | 5,570 | 5,840 | +50 | +0.9% | 256,400 |
| 2021/06/11 | 5,660 | 5,820 | 5,660 | 5,790 | +130 | +2.3% | 221,300 |
| 2021/06/10 | 5,400 | 5,720 | 5,360 | 5,660 | +220 | +4% | 202,800 |
| 2021/06/09 | 5,520 | 5,520 | 5,410 | 5,440 | -60 | -1.1% | 135,600 |
| 2021/06/08 | 5,580 | 5,620 | 5,430 | 5,500 | -130 | -2.3% | 194,200 |
| 2021/06/07 | 5,690 | 5,750 | 5,530 | 5,630 | +10 | +0.2% | 226,300 |
951～
1000
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 | 256,000円 | -7.6% | -12.4% | 3.75% | 10.78倍 | 1.57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 | 293,500円 | +66.7% | +66.0% | 0.68% | 23.88倍 | 7.45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 | 251,400円 | +2.1% | -4.5% | 3.98% | 6.99倍 | 0.48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 | 249,200円 | -0.8% | -9.5% | 4.33% | 9.24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 | 270,400円 | +3.9% | 0.0% | 2.59% | 16.29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
