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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,930 | 3,970 | 3,835 | 3,845 | -70 | -1.8% | 51,400 |
| 2021/03/22 | 3,975 | 3,985 | 3,900 | 3,915 | -15 | -0.4% | 75,100 |
| 2021/03/19 | 3,850 | 3,965 | 3,800 | 3,930 | +55 | +1.4% | 79,600 |
| 2021/03/18 | 3,915 | 3,955 | 3,865 | 3,875 | +25 | +0.6% | 79,300 |
| 2021/03/17 | 3,885 | 3,940 | 3,825 | 3,850 | -35 | -0.9% | 69,700 |
| 2021/03/16 | 3,840 | 3,885 | 3,835 | 3,885 | +50 | +1.3% | 40,600 |
| 2021/03/15 | 3,820 | 3,850 | 3,755 | 3,835 | +55 | +1.5% | 58,300 |
| 2021/03/12 | 3,790 | 3,815 | 3,740 | 3,780 | +30 | +0.8% | 66,700 |
| 2021/03/11 | 3,690 | 3,755 | 3,655 | 3,750 | +70 | +1.9% | 49,000 |
| 2021/03/10 | 3,740 | 3,780 | 3,680 | 3,680 | -20 | -0.5% | 32,800 |
| 2021/03/09 | 3,695 | 3,730 | 3,595 | 3,700 | -30 | -0.8% | 54,600 |
| 2021/03/08 | 3,735 | 3,755 | 3,640 | 3,730 | +60 | +1.6% | 56,200 |
| 2021/03/05 | 3,610 | 3,670 | 3,490 | 3,670 | ±0 | ±0% | 89,900 |
| 2021/03/04 | 3,640 | 3,690 | 3,610 | 3,670 | -35 | -0.9% | 44,600 |
| 2021/03/03 | 3,735 | 3,735 | 3,675 | 3,705 | -30 | -0.8% | 35,300 |
| 2021/03/02 | 3,765 | 3,795 | 3,680 | 3,735 | +15 | +0.4% | 43,900 |
| 2021/03/01 | 3,670 | 3,720 | 3,655 | 3,720 | +110 | +3% | 35,400 |
| 2021/02/26 | 3,640 | 3,690 | 3,600 | 3,610 | -150 | -4% | 101,100 |
| 2021/02/25 | 3,830 | 3,845 | 3,745 | 3,760 | +40 | +1.1% | 48,300 |
| 2021/02/24 | 3,870 | 3,875 | 3,720 | 3,720 | -195 | -5% | 68,500 |
| 2021/02/22 | 3,830 | 3,930 | 3,830 | 3,915 | +105 | +2.8% | 58,300 |
| 2021/02/19 | 3,715 | 3,850 | 3,715 | 3,810 | +25 | +0.7% | 47,900 |
| 2021/02/18 | 3,900 | 3,900 | 3,755 | 3,785 | -135 | -3.4% | 75,800 |
| 2021/02/17 | 3,960 | 3,970 | 3,895 | 3,920 | -40 | -1% | 69,400 |
| 2021/02/16 | 4,075 | 4,080 | 3,955 | 3,960 | -65 | -1.6% | 113,300 |
| 2021/02/15 | 3,950 | 4,025 | 3,940 | 4,025 | +110 | +2.8% | 135,300 |
| 2021/02/12 | 3,825 | 3,955 | 3,780 | 3,915 | +160 | +4.3% | 158,100 |
| 2021/02/10 | 3,810 | 3,875 | 3,730 | 3,755 | -45 | -1.2% | 95,100 |
| 2021/02/09 | 3,655 | 3,805 | 3,640 | 3,800 | +165 | +4.5% | 135,700 |
| 2021/02/08 | 3,665 | 3,725 | 3,610 | 3,635 | +110 | +3.1% | 126,800 |
| 2021/02/05 | 3,570 | 3,600 | 3,525 | 3,525 | -30 | -0.8% | 36,100 |
| 2021/02/04 | 3,590 | 3,590 | 3,520 | 3,555 | -5 | -0.1% | 41,500 |
| 2021/02/03 | 3,640 | 3,655 | 3,560 | 3,560 | -70 | -1.9% | 58,100 |
| 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 |
1051～
1100
件表示中 / 5471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 | 253,600円 | -7.6% | -12.4% | 3.79% | 10.67倍 | 1.56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 |
| 第一実 | 249,000円 | -0.8% | -9.5% | 4.34% | 9.23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 | 268,400円 | +3.9% | 0.0% | 2.61% | 16.17倍 | 0.91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 |
| シナネンＨＤ | 643,000円 | +15.8% | +9.3% | 1.40% | 23.32倍 | 1.27倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 伯 東 | 359,000円 | +1.6% | -22.1% | 5.57% | 13.79倍 | 1.03倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
