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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 2024/08/21 | 3,955 | 3,970 | 3,905 | 3,970 | -50 | -1.2% | 136,700 |
| 2024/08/20 | 4,005 | 4,090 | 3,995 | 4,020 | +75 | +1.9% | 209,600 |
| 2024/08/19 | 4,020 | 4,045 | 3,930 | 3,945 | -75 | -1.9% | 154,200 |
| 2024/08/16 | 4,000 | 4,055 | 3,975 | 4,020 | +155 | +4% | 199,400 |
| 2024/08/15 | 3,795 | 3,915 | 3,760 | 3,865 | +80 | +2.1% | 168,700 |
| 2024/08/14 | 3,830 | 3,830 | 3,740 | 3,785 | +20 | +0.5% | 148,000 |
| 2024/08/13 | 3,640 | 3,795 | 3,640 | 3,765 | +135 | +3.7% | 139,800 |
| 2024/08/09 | 3,650 | 3,720 | 3,545 | 3,630 | +50 | +1.4% | 261,700 |
| 2024/08/08 | 3,615 | 3,675 | 3,515 | 3,580 | -110 | -3% | 211,000 |
| 2024/08/07 | 3,520 | 3,800 | 3,495 | 3,690 | +85 | +2.4% | 378,800 |
| 2024/08/06 | 3,725 | 3,725 | 3,540 | 3,605 | +370 | +11.4% | 399,400 |
| 2024/08/05 | 3,540 | 3,600 | 3,195 | 3,235 | -585 | -15.3% | 705,300 |
| 2024/08/02 | 3,835 | 3,925 | 3,795 | 3,820 | -225 | -5.6% | 488,200 |
| 2024/08/01 | 4,130 | 4,130 | 3,945 | 4,045 | +95 | +2.4% | 452,700 |
| 2024/07/31 | 3,770 | 3,950 | 3,750 | 3,950 | +95 | +2.5% | 306,100 |
| 2024/07/30 | 3,860 | 3,895 | 3,785 | 3,855 | -25 | -0.6% | 188,600 |
| 2024/07/29 | 3,890 | 3,915 | 3,825 | 3,880 | +60 | +1.6% | 199,100 |
| 2024/07/26 | 3,810 | 3,860 | 3,765 | 3,820 | +10 | +0.3% | 246,300 |
| 2024/07/25 | 3,810 | 3,850 | 3,760 | 3,810 | -90 | -2.3% | 305,900 |
| 2024/07/24 | 3,930 | 4,015 | 3,900 | 3,900 | -95 | -2.4% | 220,900 |
| 2024/07/23 | 3,985 | 4,045 | 3,970 | 3,995 | +105 | +2.7% | 325,900 |
| 2024/07/22 | 3,990 | 4,005 | 3,890 | 3,890 | -135 | -3.4% | 313,000 |
151～
200
件表示中 / 5436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 | 281,700円 | -7.6% | -12.4% | 3.41% | 11.86倍 | 1.74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 | 320,500円 | +66.7% | +66.0% | 0.62% | 24.73倍 | 7.70倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| ワキタ | 183,900円 | +8.3% | -5.5% | 5.44% | 24.86倍 | 0.90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 |
| 紙パル商 | 59,700円 | - | - | 4.69% | - | 0.55倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 松田産業 | 322,500円 | +4.5% | +5.7% | 2.79% | 8.36倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
