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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,860 | 2,876 | 2,834 | 2,863 | -3 | -0.1% | 63,400 |
| 2025/04/21 | 2,850 | 2,881 | 2,830 | 2,866 | +10 | +0.4% | 61,200 |
| 2025/04/18 | 2,855 | 2,875 | 2,841 | 2,856 | +3 | +0.1% | 67,200 |
| 2025/04/17 | 2,841 | 2,872 | 2,826 | 2,853 | -2 | -0.1% | 48,200 |
| 2025/04/16 | 2,875 | 2,888 | 2,818 | 2,855 | -35 | -1.2% | 103,400 |
| 2025/04/15 | 2,911 | 2,925 | 2,876 | 2,890 | +15 | +0.5% | 78,400 |
| 2025/04/14 | 2,851 | 2,905 | 2,836 | 2,875 | +83 | +3% | 98,300 |
| 2025/04/11 | 2,620 | 2,792 | 2,590 | 2,792 | +29 | +1% | 137,300 |
| 2025/04/10 | 2,839 | 2,839 | 2,695 | 2,763 | +274 | +11% | 162,500 |
| 2025/04/09 | 2,576 | 2,580 | 2,451 | 2,489 | -141 | -5.4% | 178,100 |
| 2025/04/08 | 2,566 | 2,687 | 2,565 | 2,630 | +191 | +7.8% | 143,700 |
| 2025/04/07 | 2,400 | 2,516 | 2,326 | 2,439 | -327 | -11.8% | 304,300 |
| 2025/04/04 | 2,835 | 2,868 | 2,690 | 2,766 | -168 | -5.7% | 254,500 |
| 2025/04/03 | 2,837 | 2,946 | 2,832 | 2,934 | -81 | -2.7% | 207,800 |
| 2025/04/02 | 2,990 | 3,015 | 2,954 | 3,015 | +47 | +1.6% | 121,600 |
| 2025/04/01 | 2,982 | 3,005 | 2,954 | 2,968 | +2 | +0.1% | 129,900 |
| 2025/03/31 | 2,999 | 3,025 | 2,965 | 2,966 | -54 | -1.8% | 188,600 |
| 2025/03/28 | 3,055 | 3,085 | 3,010 | 3,020 | -115 | -3.7% | 112,400 |
| 2025/03/27 | 3,110 | 3,135 | 3,095 | 3,135 | -20 | -0.6% | 122,100 |
| 2025/03/26 | 3,120 | 3,160 | 3,110 | 3,155 | +45 | +1.4% | 101,400 |
| 2025/03/25 | 3,140 | 3,145 | 3,095 | 3,110 | +5 | +0.2% | 52,500 |
| 2025/03/24 | 3,130 | 3,135 | 3,090 | 3,105 | -35 | -1.1% | 83,600 |
| 2025/03/21 | 3,150 | 3,175 | 3,140 | 3,140 | -30 | -0.9% | 96,100 |
| 2025/03/19 | 3,195 | 3,230 | 3,170 | 3,170 | -35 | -1.1% | 89,000 |
| 2025/03/18 | 3,170 | 3,210 | 3,165 | 3,205 | +60 | +1.9% | 94,300 |
| 2025/03/17 | 3,135 | 3,190 | 3,135 | 3,145 | +45 | +1.5% | 115,100 |
| 2025/03/14 | 3,095 | 3,145 | 3,095 | 3,100 | +10 | +0.3% | 78,200 |
| 2025/03/13 | 3,105 | 3,130 | 3,090 | 3,090 | +10 | +0.3% | 64,700 |
| 2025/03/12 | 3,080 | 3,105 | 3,065 | 3,080 | -20 | -0.6% | 86,500 |
| 2025/03/11 | 3,090 | 3,125 | 3,045 | 3,100 | -60 | -1.9% | 120,400 |
| 2025/03/10 | 3,115 | 3,165 | 3,085 | 3,160 | +55 | +1.8% | 86,400 |
| 2025/03/07 | 3,120 | 3,120 | 3,055 | 3,105 | -50 | -1.6% | 163,200 |
| 2025/03/06 | 3,165 | 3,195 | 3,145 | 3,155 | +25 | +0.8% | 114,700 |
| 2025/03/05 | 3,145 | 3,215 | 3,130 | 3,130 | -35 | -1.1% | 178,700 |
| 2025/03/04 | 3,165 | 3,205 | 3,130 | 3,165 | -45 | -1.4% | 153,600 |
| 2025/03/03 | 3,200 | 3,245 | 3,200 | 3,210 | +50 | +1.6% | 126,400 |
| 2025/02/28 | 3,225 | 3,245 | 3,150 | 3,160 | -125 | -3.8% | 240,700 |
| 2025/02/27 | 3,240 | 3,305 | 3,235 | 3,285 | +70 | +2.2% | 165,700 |
| 2025/02/26 | 3,220 | 3,240 | 3,185 | 3,215 | -20 | -0.6% | 148,800 |
| 2025/02/25 | 3,220 | 3,275 | 3,220 | 3,235 | -30 | -0.9% | 156,700 |
| 2025/02/21 | 3,195 | 3,285 | 3,195 | 3,265 | +30 | +0.9% | 152,400 |
| 2025/02/20 | 3,240 | 3,290 | 3,215 | 3,235 | -30 | -0.9% | 178,400 |
| 2025/02/19 | 3,260 | 3,305 | 3,240 | 3,265 | +20 | +0.6% | 194,500 |
| 2025/02/18 | 3,120 | 3,245 | 3,120 | 3,245 | +115 | +3.7% | 177,400 |
| 2025/02/17 | 3,170 | 3,210 | 3,130 | 3,130 | -30 | -0.9% | 94,800 |
| 2025/02/14 | 3,200 | 3,220 | 3,160 | 3,160 | -30 | -0.9% | 100,600 |
| 2025/02/13 | 3,190 | 3,235 | 3,190 | 3,190 | +10 | +0.3% | 133,600 |
| 2025/02/12 | 3,175 | 3,200 | 3,155 | 3,180 | +55 | +1.8% | 146,800 |
| 2025/02/10 | 3,145 | 3,180 | 3,120 | 3,125 | -50 | -1.6% | 134,500 |
| 2025/02/07 | 3,110 | 3,220 | 3,090 | 3,175 | +65 | +2.1% | 192,100 |
51～
100
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 | 261,800円 | -7.6% | -12.4% | 3.67% | 11.02倍 | 1.61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 | 285,000円 | +66.7% | +66.0% | 0.70% | 23.19倍 | 7.23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 | 254,500円 | +2.1% | -4.5% | 3.93% | 7.08倍 | 0.49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 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27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 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26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
