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 |
|---|---|---|---|---|---|---|---|
| 2021/02/02 | 3,565 | 3,655 | 3,490 | 3,630 | +95 | +2.7% | 81,900 |
| 2021/02/01 | 3,400 | 3,570 | 3,375 | 3,535 | +115 | +3.4% | 84,000 |
| 2021/01/29 | 3,600 | 3,660 | 3,410 | 3,420 | -160 | -4.5% | 135,600 |
| 2021/01/28 | 3,550 | 3,720 | 3,405 | 3,580 | -100 | -2.7% | 185,300 |
| 2021/01/27 | 3,680 | 3,690 | 3,565 | 3,680 | +45 | +1.2% | 115,200 |
| 2021/01/26 | 3,540 | 3,645 | 3,515 | 3,635 | +120 | +3.4% | 113,300 |
| 2021/01/25 | 3,425 | 3,545 | 3,425 | 3,515 | +125 | +3.7% | 51,800 |
| 2021/01/22 | 3,425 | 3,435 | 3,345 | 3,390 | -35 | -1% | 66,200 |
| 2021/01/21 | 3,470 | 3,505 | 3,420 | 3,425 | -30 | -0.9% | 44,000 |
| 2021/01/20 | 3,505 | 3,515 | 3,435 | 3,455 | -60 | -1.7% | 59,900 |
| 2021/01/19 | 3,530 | 3,585 | 3,490 | 3,515 | -25 | -0.7% | 64,000 |
| 2021/01/18 | 3,585 | 3,585 | 3,465 | 3,540 | -90 | -2.5% | 80,400 |
| 2021/01/15 | 3,600 | 3,830 | 3,600 | 3,630 | +30 | +0.8% | 189,800 |
| 2021/01/14 | 3,590 | 3,690 | 3,540 | 3,600 | +45 | +1.3% | 243,200 |
| 2021/01/13 | 3,380 | 3,555 | 3,375 | 3,555 | +200 | +6% | 150,400 |
| 2021/01/12 | 3,350 | 3,395 | 3,290 | 3,355 | +55 | +1.7% | 114,300 |
| 2021/01/08 | 3,155 | 3,310 | 3,155 | 3,300 | +145 | +4.6% | 111,400 |
| 2021/01/07 | 3,145 | 3,180 | 3,145 | 3,155 | +10 | +0.3% | 32,400 |
| 2021/01/06 | 3,160 | 3,170 | 3,130 | 3,145 | -10 | -0.3% | 20,700 |
| 2021/01/05 | 3,070 | 3,170 | 3,065 | 3,155 | +55 | +1.8% | 24,600 |
| 2021/01/04 | 3,190 | 3,190 | 3,100 | 3,100 | -65 | -2.1% | 52,700 |
| 2020/12/30 | 3,150 | 3,195 | 3,100 | 3,165 | +30 | +1% | 44,800 |
| 2020/12/29 | 3,090 | 3,145 | 3,060 | 3,135 | +70 | +2.3% | 30,600 |
| 2020/12/28 | 3,050 | 3,100 | 3,050 | 3,065 | +5 | +0.2% | 28,300 |
| 2020/12/25 | 3,045 | 3,075 | 3,020 | 3,060 | +20 | +0.7% | 29,400 |
| 2020/12/24 | 3,020 | 3,045 | 3,015 | 3,040 | +10 | +0.3% | 23,900 |
| 2020/12/23 | 3,075 | 3,080 | 3,005 | 3,030 | -10 | -0.3% | 28,800 |
| 2020/12/22 | 3,155 | 3,160 | 3,030 | 3,040 | -120 | -3.8% | 38,700 |
| 2020/12/21 | 3,110 | 3,165 | 3,100 | 3,160 | +45 | +1.4% | 34,300 |
| 2020/12/18 | 3,125 | 3,135 | 3,095 | 3,115 | -15 | -0.5% | 35,600 |
| 2020/12/17 | 3,165 | 3,165 | 3,110 | 3,130 | -20 | -0.6% | 28,900 |
| 2020/12/16 | 3,170 | 3,170 | 3,120 | 3,150 | -10 | -0.3% | 33,500 |
| 2020/12/15 | 3,150 | 3,180 | 3,145 | 3,160 | +5 | +0.2% | 26,200 |
| 2020/12/14 | 3,175 | 3,185 | 3,140 | 3,155 | +15 | +0.5% | 27,000 |
| 2020/12/11 | 3,135 | 3,150 | 3,115 | 3,140 | +15 | +0.5% | 21,500 |
| 2020/12/10 | 3,140 | 3,155 | 3,115 | 3,125 | -30 | -1% | 30,500 |
| 2020/12/09 | 3,170 | 3,190 | 3,140 | 3,155 | -10 | -0.3% | 22,200 |
| 2020/12/08 | 3,110 | 3,180 | 3,110 | 3,165 | +10 | +0.3% | 20,700 |
| 2020/12/07 | 3,290 | 3,300 | 3,155 | 3,155 | -110 | -3.4% | 38,000 |
| 2020/12/04 | 3,295 | 3,295 | 3,210 | 3,265 | -5 | -0.2% | 40,900 |
| 2020/12/03 | 3,215 | 3,305 | 3,195 | 3,270 | +90 | +2.8% | 84,100 |
| 2020/12/02 | 3,160 | 3,210 | 3,125 | 3,180 | +30 | +1% | 42,400 |
| 2020/12/01 | 3,160 | 3,195 | 3,150 | 3,150 | +20 | +0.6% | 21,100 |
| 2020/11/30 | 3,230 | 3,235 | 3,130 | 3,130 | -65 | -2% | 40,800 |
| 2020/11/27 | 3,180 | 3,210 | 3,155 | 3,195 | +15 | +0.5% | 50,200 |
| 2020/11/26 | 3,135 | 3,180 | 3,115 | 3,180 | +65 | +2.1% | 43,300 |
| 2020/11/25 | 3,120 | 3,150 | 3,090 | 3,115 | ±0 | ±0% | 69,000 |
| 2020/11/24 | 3,070 | 3,130 | 3,045 | 3,115 | +105 | +3.5% | 69,000 |
| 2020/11/20 | 2,982 | 3,030 | 2,980 | 3,010 | +29 | +1% | 31,500 |
| 2020/11/19 | 3,010 | 3,020 | 2,975 | 2,981 | -34 | -1.1% | 58,100 |
1051～
1100
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
