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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/19 | 4,025 | 4,055 | 3,990 | 4,025 | ±0 | ±0% | 238,900 |
| 2024/07/18 | 4,150 | 4,175 | 4,025 | 4,025 | -225 | -5.3% | 451,100 |
| 2024/07/17 | 4,320 | 4,365 | 4,230 | 4,250 | -55 | -1.3% | 249,400 |
| 2024/07/16 | 4,290 | 4,315 | 4,235 | 4,305 | +15 | +0.3% | 245,300 |
| 2024/07/12 | 4,240 | 4,360 | 4,235 | 4,290 | -20 | -0.5% | 239,700 |
| 2024/07/11 | 4,265 | 4,330 | 4,205 | 4,310 | +95 | +2.3% | 296,100 |
| 2024/07/10 | 4,280 | 4,305 | 4,200 | 4,215 | -115 | -2.7% | 295,300 |
| 2024/07/09 | 4,255 | 4,335 | 4,245 | 4,330 | +110 | +2.6% | 283,200 |
| 2024/07/08 | 4,270 | 4,290 | 4,215 | 4,220 | -40 | -0.9% | 193,500 |
| 2024/07/05 | 4,375 | 4,375 | 4,245 | 4,260 | -110 | -2.5% | 322,400 |
| 2024/07/04 | 4,410 | 4,410 | 4,285 | 4,370 | +5 | +0.1% | 284,900 |
| 2024/07/03 | 4,500 | 4,525 | 4,325 | 4,365 | -85 | -1.9% | 476,500 |
| 2024/07/02 | 4,325 | 4,490 | 4,305 | 4,450 | +105 | +2.4% | 387,500 |
| 2024/07/01 | 4,330 | 4,405 | 4,305 | 4,345 | +65 | +1.5% | 290,500 |
| 2024/06/28 | 4,335 | 4,365 | 4,275 | 4,280 | -30 | -0.7% | 194,200 |
| 2024/06/27 | 4,355 | 4,360 | 4,265 | 4,310 | -85 | -1.9% | 270,100 |
201～
250
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
