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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 5,680 | 6,110 | 5,610 | 5,930 | +350 | +6.3% | 1,493,500 |
| 2024/01/09 | 5,190 | 5,580 | 5,190 | 5,580 | +540 | +10.7% | 934,000 |
| 2024/01/05 | 5,090 | 5,090 | 5,010 | 5,040 | -50 | -1% | 246,200 |
| 2024/01/04 | 4,950 | 5,130 | 4,880 | 5,090 | +10 | +0.2% | 411,900 |
| 2023/12/29 | 5,140 | 5,150 | 5,030 | 5,080 | -70 | -1.4% | 280,900 |
| 2023/12/28 | 5,120 | 5,190 | 5,120 | 5,150 | +30 | +0.6% | 256,200 |
| 2023/12/27 | 5,170 | 5,230 | 5,110 | 5,120 | -20 | -0.4% | 268,200 |
| 2023/12/26 | 5,080 | 5,160 | 5,060 | 5,140 | +30 | +0.6% | 177,600 |
| 2023/12/25 | 5,210 | 5,220 | 5,080 | 5,110 | -50 | -1% | 238,300 |
| 2023/12/22 | 5,320 | 5,320 | 5,160 | 5,160 | -40 | -0.8% | 387,900 |
| 2023/12/21 | 5,170 | 5,250 | 5,110 | 5,200 | -100 | -1.9% | 512,300 |
| 2023/12/20 | 5,190 | 5,340 | 5,140 | 5,300 | +200 | +3.9% | 592,700 |
| 2023/12/19 | 4,950 | 5,100 | 4,885 | 5,100 | +145 | +2.9% | 488,600 |
| 2023/12/18 | 5,020 | 5,040 | 4,890 | 4,955 | -85 | -1.7% | 491,000 |
| 2023/12/15 | 4,960 | 5,110 | 4,920 | 5,040 | +130 | +2.6% | 510,500 |
| 2023/12/14 | 5,140 | 5,210 | 4,900 | 4,910 | -150 | -3% | 726,800 |
| 2023/12/13 | 4,785 | 5,060 | 4,785 | 5,060 | +290 | +6.1% | 898,000 |
| 2023/12/12 | 4,880 | 4,920 | 4,765 | 4,770 | -5 | -0.1% | 451,400 |
| 2023/12/11 | 4,760 | 4,870 | 4,750 | 4,775 | +50 | +1.1% | 356,400 |
| 2023/12/08 | 4,665 | 4,795 | 4,655 | 4,725 | +40 | +0.9% | 359,700 |
| 2023/12/07 | 4,670 | 4,715 | 4,645 | 4,685 | -110 | -2.3% | 268,900 |
| 2023/12/06 | 4,685 | 4,815 | 4,685 | 4,795 | +180 | +3.9% | 352,700 |
| 2023/12/05 | 4,815 | 4,860 | 4,615 | 4,615 | -195 | -4.1% | 491,200 |
| 2023/12/04 | 4,760 | 4,825 | 4,725 | 4,810 | ±0 | ±0% | 329,100 |
| 2023/12/01 | 4,735 | 4,830 | 4,695 | 4,810 | -65 | -1.3% | 367,900 |
| 2023/11/30 | 4,775 | 4,885 | 4,765 | 4,875 | +85 | +1.8% | 397,400 |
| 2023/11/29 | 4,700 | 4,815 | 4,690 | 4,790 | +25 | +0.5% | 339,200 |
| 2023/11/28 | 4,805 | 4,835 | 4,690 | 4,765 | -75 | -1.5% | 442,000 |
| 2023/11/27 | 4,935 | 4,950 | 4,775 | 4,840 | -65 | -1.3% | 556,800 |
| 2023/11/24 | 4,840 | 5,060 | 4,795 | 4,905 | +110 | +2.3% | 938,000 |
| 2023/11/22 | 4,635 | 4,845 | 4,605 | 4,795 | +100 | +2.1% | 596,800 |
| 2023/11/21 | 4,595 | 4,710 | 4,585 | 4,695 | +155 | +3.4% | 472,700 |
| 2023/11/20 | 4,645 | 4,720 | 4,515 | 4,540 | -50 | -1.1% | 639,500 |
| 2023/11/17 | 4,450 | 4,590 | 4,380 | 4,590 | +150 | +3.4% | 554,900 |
| 2023/11/16 | 4,420 | 4,475 | 4,355 | 4,440 | +5 | +0.1% | 491,200 |
| 2023/11/15 | 4,285 | 4,435 | 4,225 | 4,435 | +240 | +5.7% | 689,500 |
| 2023/11/14 | 4,090 | 4,220 | 4,080 | 4,195 | +125 | +3.1% | 345,800 |
| 2023/11/13 | 4,195 | 4,200 | 4,060 | 4,070 | -55 | -1.3% | 302,300 |
| 2023/11/10 | 4,070 | 4,130 | 4,050 | 4,125 | +30 | +0.7% | 205,800 |
| 2023/11/09 | 4,055 | 4,105 | 4,005 | 4,095 | +35 | +0.9% | 208,700 |
| 2023/11/08 | 4,100 | 4,130 | 4,005 | 4,060 | -15 | -0.4% | 347,900 |
| 2023/11/07 | 4,065 | 4,165 | 4,065 | 4,075 | -15 | -0.4% | 332,900 |
| 2023/11/06 | 4,200 | 4,205 | 4,055 | 4,090 | ±0 | ±0% | 481,800 |
| 2023/11/02 | 4,180 | 4,290 | 4,065 | 4,090 | +15 | +0.4% | 671,600 |
| 2023/11/01 | 4,000 | 4,135 | 3,950 | 4,075 | +250 | +6.5% | 978,400 |
| 2023/10/31 | 3,920 | 3,920 | 3,770 | 3,825 | -140 | -3.5% | 534,100 |
| 2023/10/30 | 3,915 | 4,035 | 3,910 | 3,965 | +30 | +0.8% | 519,700 |
| 2023/10/27 | 3,910 | 3,970 | 3,855 | 3,935 | +40 | +1% | 417,400 |
| 2023/10/26 | 3,930 | 3,955 | 3,875 | 3,895 | -140 | -3.5% | 453,100 |
| 2023/10/25 | 4,095 | 4,110 | 4,005 | 4,035 | +25 | +0.6% | 450,200 |
201～
250
件表示中 / 5306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 | 337,500円 | -5.3% | -8.8% | 3.47% | 11.65倍 | 2.25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 |
| ＩＤＯＭ | 103,400円 | +19.1% | +25.1% | 3.93% | 7.63倍 | 1.40倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 263,700円 | +3.7% | +3.9% | 2.77% | 14.47倍 | 2.03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 |
| 伯 東 | 456,000円 | +4.4% | -0.2% | 5.70% | 17.51倍 | 1.30倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ミツウロコＧＨＤ | 173,500円 | +13.2% | -56.4% | 2.36% | 11.13倍 | 1.02倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
