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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,100 | 3,140 | 2,988 | 3,065 | -265 | -8% | 547,200 |
| 2024/11/01 | 3,380 | 3,390 | 3,320 | 3,330 | -125 | -3.6% | 202,100 |
| 2024/10/31 | 3,430 | 3,465 | 3,390 | 3,455 | +15 | +0.4% | 106,200 |
| 2024/10/30 | 3,440 | 3,480 | 3,420 | 3,440 | +35 | +1% | 175,200 |
| 2024/10/29 | 3,430 | 3,430 | 3,365 | 3,405 | -35 | -1% | 159,500 |
| 2024/10/28 | 3,330 | 3,460 | 3,320 | 3,440 | +120 | +3.6% | 134,800 |
| 2024/10/25 | 3,405 | 3,410 | 3,315 | 3,320 | -85 | -2.5% | 110,500 |
| 2024/10/24 | 3,390 | 3,425 | 3,375 | 3,405 | -15 | -0.4% | 98,600 |
| 2024/10/23 | 3,455 | 3,480 | 3,420 | 3,420 | -40 | -1.2% | 142,800 |
| 2024/10/22 | 3,555 | 3,560 | 3,460 | 3,460 | -90 | -2.5% | 130,800 |
| 2024/10/21 | 3,510 | 3,550 | 3,490 | 3,550 | +25 | +0.7% | 79,400 |
| 2024/10/18 | 3,545 | 3,550 | 3,485 | 3,525 | +30 | +0.9% | 93,800 |
| 2024/10/17 | 3,540 | 3,545 | 3,470 | 3,495 | -40 | -1.1% | 149,500 |
| 2024/10/16 | 3,585 | 3,585 | 3,515 | 3,535 | -155 | -4.2% | 199,800 |
| 2024/10/15 | 3,640 | 3,715 | 3,615 | 3,690 | +95 | +2.6% | 170,500 |
| 2024/10/11 | 3,590 | 3,630 | 3,580 | 3,595 | -15 | -0.4% | 87,900 |
| 2024/10/10 | 3,645 | 3,655 | 3,590 | 3,610 | -15 | -0.4% | 99,700 |
| 2024/10/09 | 3,655 | 3,655 | 3,620 | 3,625 | ±0 | ±0% | 93,700 |
| 2024/10/08 | 3,635 | 3,690 | 3,610 | 3,625 | -60 | -1.6% | 111,400 |
| 2024/10/07 | 3,760 | 3,770 | 3,680 | 3,685 | +15 | +0.4% | 115,700 |
| 2024/10/04 | 3,685 | 3,700 | 3,655 | 3,670 | ±0 | ±0% | 96,900 |
| 2024/10/03 | 3,680 | 3,735 | 3,670 | 3,670 | +85 | +2.4% | 151,100 |
| 2024/10/02 | 3,610 | 3,630 | 3,580 | 3,585 | -125 | -3.4% | 129,300 |
| 2024/10/01 | 3,645 | 3,720 | 3,615 | 3,710 | +110 | +3.1% | 139,700 |
| 2024/09/30 | 3,675 | 3,700 | 3,590 | 3,600 | -230 | -6% | 203,900 |
| 2024/09/27 | 3,815 | 3,840 | 3,760 | 3,830 | +35 | +0.9% | 176,400 |
| 2024/09/26 | 3,710 | 3,795 | 3,685 | 3,795 | +150 | +4.1% | 149,200 |
| 2024/09/25 | 3,660 | 3,690 | 3,620 | 3,645 | -15 | -0.4% | 107,600 |
| 2024/09/24 | 3,750 | 3,765 | 3,660 | 3,660 | -40 | -1.1% | 137,100 |
| 2024/09/20 | 3,685 | 3,745 | 3,680 | 3,700 | +105 | +2.9% | 164,400 |
| 2024/09/19 | 3,535 | 3,625 | 3,520 | 3,595 | +110 | +3.2% | 150,600 |
| 2024/09/18 | 3,540 | 3,540 | 3,465 | 3,485 | ±0 | ±0% | 84,000 |
| 2024/09/17 | 3,550 | 3,575 | 3,445 | 3,485 | -65 | -1.8% | 113,500 |
| 2024/09/13 | 3,565 | 3,595 | 3,525 | 3,550 | -15 | -0.4% | 109,000 |
| 2024/09/12 | 3,560 | 3,610 | 3,525 | 3,565 | +135 | +3.9% | 130,500 |
| 2024/09/11 | 3,500 | 3,535 | 3,405 | 3,430 | -70 | -2% | 129,100 |
| 2024/09/10 | 3,545 | 3,575 | 3,490 | 3,500 | -25 | -0.7% | 129,700 |
| 2024/09/09 | 3,360 | 3,550 | 3,355 | 3,525 | -15 | -0.4% | 186,500 |
| 2024/09/06 | 3,615 | 3,650 | 3,515 | 3,540 | -45 | -1.3% | 131,500 |
| 2024/09/05 | 3,565 | 3,665 | 3,535 | 3,585 | -30 | -0.8% | 136,300 |
| 2024/09/04 | 3,690 | 3,700 | 3,605 | 3,615 | -215 | -5.6% | 210,300 |
| 2024/09/03 | 3,830 | 3,870 | 3,815 | 3,830 | ±0 | ±0% | 90,200 |
| 2024/09/02 | 3,955 | 3,960 | 3,810 | 3,830 | -70 | -1.8% | 154,900 |
| 2024/08/30 | 3,830 | 3,900 | 3,785 | 3,900 | +85 | +2.2% | 133,100 |
| 2024/08/29 | 3,765 | 3,825 | 3,735 | 3,815 | -20 | -0.5% | 276,800 |
| 2024/08/28 | 3,800 | 3,835 | 3,755 | 3,835 | +25 | +0.7% | 111,000 |
| 2024/08/27 | 3,790 | 3,835 | 3,780 | 3,810 | ±0 | ±0% | 109,900 |
| 2024/08/26 | 3,925 | 3,925 | 3,790 | 3,810 | -120 | -3.1% | 173,000 |
| 2024/08/23 | 3,920 | 3,950 | 3,870 | 3,930 | +20 | +0.5% | 128,500 |
| 2024/08/22 | 3,960 | 3,980 | 3,910 | 3,910 | -60 | -1.5% | 121,900 |
101～
150
件表示中 / 5408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 | 276,600円 | -5.3% | -8.8% | 4.23% | 9.59倍 | 1.78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 |
| ユアサ商 | 412,500円 | +3.0% | +14.4% | 4.61% | 7.23倍 | 0.84倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 東テク | 215,600円 | +10.1% | +30.4% | 4.64% | 9.34倍 | 1.57倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 松田産業 | 317,000円 | +22.0% | +18.5% | 2.37% | 9.39倍 | 0.85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 |
| ワキタ | 162,600円 | +6.0% | +4.2% | 4.31% | 23.26倍 | 0.81倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
