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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 6,700 | 6,750 | 6,530 | 6,550 | -70 | -1.1% | 339,500 |
| 2024/04/01 | 6,990 | 7,000 | 6,600 | 6,620 | -270 | -3.9% | 543,400 |
| 2024/03/29 | 6,850 | 6,930 | 6,720 | 6,890 | +50 | +0.7% | 414,900 |
| 2024/03/28 | 6,750 | 7,020 | 6,720 | 6,840 | -50 | -0.7% | 531,100 |
| 2024/03/27 | 6,990 | 7,050 | 6,840 | 6,890 | -100 | -1.4% | 631,800 |
| 2024/03/26 | 6,590 | 7,030 | 6,580 | 6,990 | +420 | +6.4% | 969,200 |
| 2024/03/25 | 6,660 | 6,740 | 6,570 | 6,570 | -130 | -1.9% | 414,100 |
| 2024/03/22 | 6,770 | 6,810 | 6,590 | 6,700 | +30 | +0.4% | 647,100 |
| 2024/03/21 | 6,700 | 6,710 | 6,510 | 6,670 | +170 | +2.6% | 613,500 |
| 2024/03/19 | 6,520 | 6,570 | 6,360 | 6,500 | ±0 | ±0% | 546,400 |
| 2024/03/18 | 6,280 | 6,550 | 6,240 | 6,500 | +170 | +2.7% | 611,300 |
| 2024/03/15 | 6,390 | 6,490 | 6,290 | 6,330 | -90 | -1.4% | 572,300 |
| 2024/03/14 | 6,500 | 6,570 | 6,310 | 6,420 | -170 | -2.6% | 767,700 |
| 2024/03/13 | 7,110 | 7,150 | 6,570 | 6,590 | -250 | -3.7% | 1,033,100 |
| 2024/03/12 | 6,950 | 6,960 | 6,690 | 6,840 | -260 | -3.7% | 836,600 |
| 2024/03/11 | 7,150 | 7,220 | 7,000 | 7,100 | -480 | -6.3% | 756,900 |
| 2024/03/08 | 7,630 | 7,900 | 7,580 | 7,580 | -100 | -1.3% | 829,400 |
| 2024/03/07 | 7,960 | 8,180 | 7,630 | 7,680 | -170 | -2.2% | 1,246,600 |
| 2024/03/06 | 7,790 | 7,880 | 7,730 | 7,850 | -10 | -0.1% | 446,600 |
| 2024/03/05 | 7,750 | 7,940 | 7,640 | 7,860 | -20 | -0.3% | 642,700 |
| 2024/03/04 | 8,090 | 8,100 | 7,810 | 7,880 | -20 | -0.3% | 1,348,800 |
| 2024/03/01 | 7,320 | 7,910 | 7,260 | 7,900 | +690 | +9.6% | 1,554,900 |
| 2024/02/29 | 6,790 | 7,350 | 6,760 | 7,210 | +330 | +4.8% | 1,210,200 |
| 2024/02/28 | 6,960 | 7,020 | 6,880 | 6,880 | -120 | -1.7% | 345,600 |
| 2024/02/27 | 6,970 | 7,060 | 6,930 | 7,000 | +40 | +0.6% | 350,100 |
| 2024/02/26 | 7,180 | 7,180 | 6,910 | 6,960 | -120 | -1.7% | 584,900 |
| 2024/02/22 | 7,110 | 7,160 | 6,870 | 7,080 | +360 | +5.4% | 959,900 |
| 2024/02/21 | 6,700 | 6,820 | 6,670 | 6,720 | -50 | -0.7% | 266,300 |
| 2024/02/20 | 6,760 | 6,830 | 6,710 | 6,770 | +30 | +0.4% | 268,800 |
| 2024/02/19 | 6,790 | 6,820 | 6,660 | 6,740 | -150 | -2.2% | 472,700 |
| 2024/02/16 | 7,070 | 7,130 | 6,760 | 6,890 | -140 | -2% | 970,800 |
| 2024/02/15 | 7,170 | 7,230 | 6,950 | 7,030 | -30 | -0.4% | 826,100 |
| 2024/02/14 | 6,920 | 7,110 | 6,830 | 7,060 | +30 | +0.4% | 794,800 |
| 2024/02/13 | 6,780 | 7,150 | 6,700 | 7,030 | +390 | +5.9% | 1,408,800 |
| 2024/02/09 | 6,750 | 6,840 | 6,590 | 6,640 | -60 | -0.9% | 781,900 |
| 2024/02/08 | 6,590 | 6,760 | 6,540 | 6,700 | +170 | +2.6% | 855,800 |
| 2024/02/07 | 6,400 | 6,570 | 6,280 | 6,530 | +60 | +0.9% | 627,400 |
| 2024/02/06 | 6,450 | 6,780 | 6,250 | 6,470 | -10 | -0.2% | 1,537,900 |
| 2024/02/05 | 6,150 | 6,490 | 5,980 | 6,480 | +510 | +8.5% | 2,012,700 |
| 2024/02/02 | 5,810 | 6,020 | 5,720 | 5,970 | +220 | +3.8% | 816,000 |
| 2024/02/01 | 5,820 | 5,890 | 5,730 | 5,750 | -170 | -2.9% | 519,300 |
| 2024/01/31 | 5,880 | 5,930 | 5,830 | 5,920 | -10 | -0.2% | 282,300 |
| 2024/01/30 | 5,980 | 6,010 | 5,910 | 5,930 | -10 | -0.2% | 336,700 |
| 2024/01/29 | 5,850 | 5,970 | 5,830 | 5,940 | +50 | +0.8% | 356,800 |
| 2024/01/26 | 6,070 | 6,100 | 5,850 | 5,890 | -400 | -6.4% | 1,199,100 |
| 2024/01/25 | 5,920 | 6,310 | 5,820 | 6,290 | +410 | +7% | 1,074,300 |
| 2024/01/24 | 5,850 | 5,920 | 5,790 | 5,880 | +20 | +0.3% | 452,100 |
| 2024/01/23 | 6,020 | 6,050 | 5,840 | 5,860 | -120 | -2% | 633,000 |
| 2024/01/22 | 6,070 | 6,110 | 5,960 | 5,980 | -40 | -0.7% | 669,200 |
| 2024/01/19 | 6,200 | 6,210 | 5,970 | 6,020 | +40 | +0.7% | 707,000 |
251～
300
件表示中 / 5412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 | 279,200円 | -5.3% | -8.8% | 4.19% | 9.67倍 | 1.80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 | 0.83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 |
| ワキタ | 168,500円 | +6.0% | +4.2% | 4.15% | 24.11倍 | 0.84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 |
| 松田産業 | 334,500円 | +22.0% | +18.5% | 2.24% | 9.91倍 | 0.90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 |
| 紙パル商 | 56,900円 | +4.2% | -4.5% | 4.39% | 7.79倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
