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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,950 | 4,080 | 3,900 | 3,905 | +55 | +1.4% | 191,900 |
| 2026/06/11 | 3,770 | 3,895 | 3,730 | 3,850 | -35 | -0.9% | 119,200 |
| 2026/06/10 | 3,875 | 3,960 | 3,835 | 3,885 | ±0 | ±0% | 148,500 |
| 2026/06/09 | 4,025 | 4,045 | 3,875 | 3,885 | -45 | -1.1% | 174,700 |
| 2026/06/08 | 3,955 | 4,010 | 3,865 | 3,930 | -295 | -7% | 258,100 |
| 2026/06/05 | 4,165 | 4,260 | 4,035 | 4,225 | -10 | -0.2% | 146,400 |
| 2026/06/04 | 4,190 | 4,325 | 4,170 | 4,235 | +20 | +0.5% | 303,700 |
| 2026/06/03 | 4,155 | 4,290 | 4,155 | 4,215 | +100 | +2.4% | 253,400 |
| 2026/06/02 | 4,110 | 4,155 | 3,955 | 4,115 | -60 | -1.4% | 156,900 |
| 2026/06/01 | 4,010 | 4,210 | 4,005 | 4,175 | +140 | +3.5% | 192,400 |
| 2026/05/29 | 4,085 | 4,140 | 4,015 | 4,035 | -15 | -0.4% | 154,400 |
| 2026/05/28 | 3,960 | 4,085 | 3,925 | 4,050 | +30 | +0.7% | 195,100 |
| 2026/05/27 | 4,195 | 4,245 | 4,015 | 4,020 | -155 | -3.7% | 227,500 |
| 2026/05/26 | 4,210 | 4,225 | 4,115 | 4,175 | -35 | -0.8% | 163,400 |
| 2026/05/25 | 4,485 | 4,495 | 4,160 | 4,210 | -15 | -0.4% | 359,800 |
| 2026/05/22 | 4,270 | 4,300 | 4,185 | 4,225 | +10 | +0.2% | 205,600 |
| 2026/05/21 | 4,210 | 4,340 | 4,200 | 4,215 | +90 | +2.2% | 239,300 |
| 2026/05/20 | 4,055 | 4,140 | 3,940 | 4,125 | +50 | +1.2% | 271,600 |
| 2026/05/19 | 4,420 | 4,420 | 4,010 | 4,075 | -305 | -7% | 439,700 |
| 2026/05/18 | 4,215 | 4,435 | 4,215 | 4,380 | +235 | +5.7% | 491,200 |
| 2026/05/15 | 4,150 | 4,205 | 4,050 | 4,145 | +105 | +2.6% | 341,500 |
| 2026/05/14 | 3,980 | 4,100 | 3,980 | 4,040 | +100 | +2.5% | 250,800 |
| 2026/05/13 | 3,900 | 3,985 | 3,885 | 3,940 | +20 | +0.5% | 214,300 |
| 2026/05/12 | 4,000 | 4,090 | 3,915 | 3,920 | -30 | -0.8% | 290,400 |
| 2026/05/11 | 3,770 | 4,015 | 3,765 | 3,950 | +250 | +6.8% | 474,900 |
| 2026/05/08 | 3,645 | 3,785 | 3,620 | 3,700 | +65 | +1.8% | 222,800 |
| 2026/05/07 | 3,560 | 3,715 | 3,550 | 3,635 | +125 | +3.6% | 286,700 |
| 2026/05/01 | 3,465 | 3,530 | 3,435 | 3,510 | +55 | +1.6% | 221,500 |
| 2026/04/30 | 3,450 | 3,515 | 3,415 | 3,455 | -50 | -1.4% | 192,200 |
| 2026/04/28 | 3,620 | 3,620 | 3,450 | 3,505 | -115 | -3.2% | 499,100 |
| 2026/04/27 | 3,485 | 3,620 | 3,440 | 3,620 | +205 | +6% | 615,100 |
| 2026/04/24 | 3,260 | 3,495 | 3,255 | 3,415 | +150 | +4.6% | 323,000 |
| 2026/04/23 | 3,235 | 3,280 | 3,175 | 3,265 | +65 | +2% | 176,700 |
| 2026/04/22 | 3,240 | 3,265 | 3,155 | 3,200 | -40 | -1.2% | 95,100 |
| 2026/04/21 | 3,280 | 3,320 | 3,240 | 3,240 | -35 | -1.1% | 92,800 |
| 2026/04/20 | 3,295 | 3,305 | 3,265 | 3,275 | +15 | +0.5% | 64,400 |
| 2026/04/17 | 3,330 | 3,350 | 3,260 | 3,260 | -90 | -2.7% | 94,000 |
| 2026/04/16 | 3,305 | 3,360 | 3,295 | 3,350 | +80 | +2.4% | 150,000 |
| 2026/04/15 | 3,305 | 3,330 | 3,240 | 3,270 | +20 | +0.6% | 101,300 |
| 2026/04/14 | 3,250 | 3,290 | 3,235 | 3,250 | +60 | +1.9% | 130,000 |
| 2026/04/13 | 3,180 | 3,200 | 3,145 | 3,190 | +5 | +0.2% | 76,200 |
| 2026/04/10 | 3,155 | 3,205 | 3,130 | 3,185 | +25 | +0.8% | 119,900 |
| 2026/04/09 | 3,240 | 3,240 | 3,145 | 3,160 | -85 | -2.6% | 97,700 |
| 2026/04/08 | 3,230 | 3,250 | 3,185 | 3,245 | +155 | +5% | 111,800 |
| 2026/04/07 | 3,100 | 3,120 | 3,060 | 3,090 | +25 | +0.8% | 54,700 |
| 2026/04/06 | 3,100 | 3,110 | 3,065 | 3,065 | +5 | +0.2% | 55,800 |
| 2026/04/03 | 3,100 | 3,135 | 3,060 | 3,060 | ±0 | ±0% | 66,400 |
| 2026/04/02 | 3,145 | 3,185 | 3,035 | 3,060 | -50 | -1.6% | 108,400 |
| 2026/04/01 | 3,100 | 3,120 | 3,065 | 3,110 | +153 | +5.2% | 108,600 |
| 2026/03/31 | 2,979 | 3,035 | 2,951 | 2,957 | -73 | -2.4% | 159,200 |
1～
50
件表示中 / 5697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 | 390,500円 | +10.4% | +15.9% | 2.77% | 14.65倍 | 2.18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 |
| コメダ | 274,000円 | +6.5% | +8.9% | 2.26% | 18.07倍 | 2.50倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 泉州電 | 686,000円 | +13.6% | +26.2% | 2.33% | 13.79倍 | 1.90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 |
| 中央自 | 203,000円 | +7.1% | +6.7% | 3.10% | 11.81倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| オートバックス | 147,500円 | +7.1% | +2.6% | 4.07% | 12.87倍 | 0.85倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
