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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 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 |
| 2021/06/04 | 5,670 | 5,730 | 5,590 | 5,620 | -130 | -2.3% | 178,700 |
| 2021/06/03 | 5,630 | 5,840 | 5,580 | 5,750 | +40 | +0.7% | 257,200 |
| 2021/06/02 | 5,910 | 5,930 | 5,690 | 5,710 | -240 | -4% | 277,100 |
| 2021/06/01 | 6,060 | 6,070 | 5,930 | 5,950 | -130 | -2.1% | 166,000 |
| 2021/05/31 | 5,960 | 6,100 | 5,950 | 6,080 | +70 | +1.2% | 190,400 |
| 2021/05/28 | 6,100 | 6,110 | 5,910 | 6,010 | -40 | -0.7% | 243,500 |
| 2021/05/27 | 6,140 | 6,190 | 6,020 | 6,050 | -140 | -2.3% | 167,100 |
| 2021/05/26 | 6,190 | 6,400 | 6,140 | 6,190 | -70 | -1.1% | 306,100 |
| 2021/05/25 | 6,110 | 6,280 | 6,060 | 6,260 | +250 | +4.2% | 290,600 |
| 2021/05/24 | 5,980 | 6,060 | 5,950 | 6,010 | +30 | +0.5% | 130,200 |
| 2021/05/21 | 6,180 | 6,190 | 5,940 | 5,980 | -80 | -1.3% | 275,000 |
| 2021/05/20 | 5,860 | 6,170 | 5,830 | 6,060 | +190 | +3.2% | 300,100 |
| 2021/05/19 | 5,810 | 5,930 | 5,670 | 5,870 | -20 | -0.3% | 245,200 |
| 2021/05/18 | 5,910 | 6,070 | 5,810 | 5,890 | -100 | -1.7% | 287,600 |
| 2021/05/17 | 6,300 | 6,330 | 5,890 | 5,990 | -300 | -4.8% | 472,900 |
| 2021/05/14 | 6,220 | 6,290 | 6,000 | 6,290 | +270 | +4.5% | 586,000 |
| 2021/05/13 | 5,600 | 6,140 | 5,510 | 6,020 | +120 | +2% | 1,025,000 |
| 2021/05/12 | 6,490 | 6,530 | 5,720 | 5,900 | -660 | -10.1% | 1,071,300 |
| 2021/05/11 | 6,410 | 6,580 | 6,360 | 6,560 | -50 | -0.8% | 634,300 |
| 2021/05/10 | 6,690 | 6,780 | 6,470 | 6,610 | +310 | +4.9% | 977,300 |
| 2021/05/07 | 5,860 | 6,300 | 5,830 | 6,300 | +480 | +8.2% | 777,200 |
| 2021/05/06 | 5,820 | 5,870 | 5,600 | 5,820 | +140 | +2.5% | 481,700 |
| 2021/04/30 | 5,470 | 5,700 | 5,390 | 5,680 | +200 | +3.6% | 534,100 |
| 2021/04/28 | 5,330 | 5,570 | 5,210 | 5,480 | +520 | +10.5% | 929,000 |
| 2021/04/27 | 5,230 | 5,280 | 4,955 | 4,960 | -280 | -5.3% | 417,700 |
| 2021/04/26 | 5,070 | 5,280 | 5,050 | 5,240 | +255 | +5.1% | 462,000 |
| 2021/04/23 | 5,020 | 5,100 | 4,960 | 4,985 | +10 | +0.2% | 420,100 |
| 2021/04/22 | 4,730 | 5,000 | 4,650 | 4,975 | +375 | +8.2% | 521,300 |
| 2021/04/21 | 4,745 | 4,770 | 4,560 | 4,600 | -205 | -4.3% | 373,000 |
| 2021/04/20 | 4,715 | 4,815 | 4,660 | 4,805 | +30 | +0.6% | 277,800 |
| 2021/04/19 | 4,530 | 4,810 | 4,480 | 4,775 | +370 | +8.4% | 439,600 |
| 2021/04/16 | 4,405 | 4,450 | 4,320 | 4,405 | +30 | +0.7% | 57,000 |
951～
1000
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 | -7.6% | -12.4% | 3.53% | 11.44倍 | 1.67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 | +4.5% | +5.7% | 2.72% | 8.57倍 | 0.86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 | +10.5% | +11.5% | 2.63% | 10.98倍 | 1.28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 | +5.3% | +7.0% | 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 | +2.8% | +4.1% | 3.11% | 10.14倍 | 1.41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
