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 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 3,945 | 4,115 | 3,915 | 4,095 | -15 | -0.4% | 96,900 |
| 2026/09/10 | 4,025 | 4,110 | 3,995 | 4,110 | +85 | +2.1% | 87,000 |
| 2026/09/09 | 3,985 | 4,070 | 3,985 | 4,025 | +70 | +1.8% | 77,400 |
| 2026/09/08 | 4,150 | 4,160 | 3,955 | 3,955 | -225 | -5.4% | 114,900 |
| 2026/09/07 | 4,150 | 4,215 | 4,150 | 4,180 | +65 | +1.6% | 75,600 |
| 2026/09/04 | 4,090 | 4,150 | 4,075 | 4,115 | +25 | +0.6% | 87,000 |
| 2026/09/03 | 4,170 | 4,170 | 4,050 | 4,090 | -15 | -0.4% | 90,900 |
| 2026/09/02 | 4,175 | 4,185 | 4,105 | 4,105 | -190 | -4.4% | 123,500 |
| 2026/09/01 | 4,270 | 4,320 | 4,205 | 4,295 | ±0 | ±0% | 177,200 |
| 2026/08/31 | 3,995 | 4,320 | 3,970 | 4,295 | +290 | +7.2% | 251,700 |
| 2026/08/28 | 4,045 | 4,110 | 3,965 | 4,005 | -40 | -1% | 218,900 |
| 2026/08/27 | 4,110 | 4,285 | 4,005 | 4,045 | -5 | -0.1% | 175,400 |
| 2026/08/26 | 3,990 | 4,075 | 3,965 | 4,050 | +60 | +1.5% | 85,000 |
| 2026/08/25 | 3,940 | 4,005 | 3,920 | 3,990 | -5 | -0.1% | 107,700 |
| 2026/08/24 | 3,940 | 4,020 | 3,920 | 3,995 | +25 | +0.6% | 76,000 |
| 2026/08/21 | 3,945 | 3,985 | 3,880 | 3,970 | -45 | -1.1% | 102,500 |
| 2026/08/20 | 3,950 | 4,020 | 3,880 | 4,015 | +90 | +2.3% | 122,100 |
| 2026/08/19 | 4,000 | 4,040 | 3,920 | 3,925 | -280 | -6.7% | 176,300 |
| 2026/08/18 | 4,335 | 4,410 | 4,180 | 4,205 | -140 | -3.2% | 152,800 |
| 2026/08/17 | 4,440 | 4,445 | 4,305 | 4,345 | -70 | -1.6% | 125,400 |
| 2026/08/14 | 4,355 | 4,465 | 4,325 | 4,415 | +105 | +2.4% | 130,100 |
| 2026/08/13 | 4,375 | 4,405 | 4,280 | 4,310 | +5 | +0.1% | 116,500 |
| 2026/08/12 | 4,395 | 4,395 | 4,225 | 4,305 | -20 | -0.5% | 155,000 |
| 2026/08/10 | 4,400 | 4,400 | 4,240 | 4,325 | -75 | -1.7% | 170,300 |
| 2026/08/07 | 4,540 | 4,620 | 4,355 | 4,400 | -70 | -1.6% | 325,600 |
| 2026/08/06 | 4,465 | 4,730 | 4,425 | 4,470 | -65 | -1.4% | 468,000 |
| 2026/08/05 | 4,260 | 4,575 | 4,260 | 4,535 | +385 | +9.3% | 423,700 |
| 2026/08/04 | 4,070 | 4,230 | 4,070 | 4,150 | +100 | +2.5% | 239,300 |
| 2026/08/03 | 4,005 | 4,090 | 3,820 | 4,050 | +20 | +0.5% | 242,300 |
| 2026/07/31 | 3,950 | 4,170 | 3,875 | 4,030 | +280 | +7.5% | 488,500 |
| 2026/07/30 | 3,510 | 3,875 | 3,490 | 3,750 | +280 | +8.1% | 899,600 |
| 2026/07/29 | 3,680 | 3,680 | 3,395 | 3,470 | -235 | -6.3% | 282,900 |
| 2026/07/28 | 3,840 | 3,840 | 3,665 | 3,705 | -200 | -5.1% | 209,600 |
| 2026/07/27 | 3,850 | 3,925 | 3,750 | 3,905 | +70 | +1.8% | 163,700 |
| 2026/07/24 | 3,800 | 3,890 | 3,775 | 3,835 | -35 | -0.9% | 90,400 |
| 2026/07/23 | 3,865 | 3,945 | 3,845 | 3,870 | +10 | +0.3% | 77,200 |
| 2026/07/22 | 3,865 | 3,985 | 3,840 | 3,860 | +45 | +1.2% | 140,900 |
| 2026/07/21 | 3,730 | 3,830 | 3,660 | 3,815 | +155 | +4.2% | 157,000 |
| 2026/07/17 | 3,760 | 3,770 | 3,550 | 3,660 | -190 | -4.9% | 216,300 |
| 2026/07/16 | 3,890 | 3,890 | 3,795 | 3,850 | -70 | -1.8% | 104,900 |
| 2026/07/15 | 3,845 | 3,955 | 3,815 | 3,920 | +105 | +2.8% | 101,900 |
| 2026/07/14 | 3,800 | 3,850 | 3,755 | 3,815 | +10 | +0.3% | 96,500 |
| 2026/07/13 | 3,910 | 3,955 | 3,770 | 3,805 | -105 | -2.7% | 112,700 |
| 2026/07/10 | 3,820 | 3,985 | 3,820 | 3,910 | +150 | +4% | 152,900 |
| 2026/07/09 | 3,815 | 3,820 | 3,705 | 3,760 | +15 | +0.4% | 114,700 |
| 2026/07/08 | 3,780 | 3,860 | 3,730 | 3,745 | -145 | -3.7% | 121,900 |
| 2026/07/07 | 3,955 | 4,085 | 3,865 | 3,890 | -135 | -3.4% | 130,800 |
| 2026/07/06 | 3,915 | 4,025 | 3,865 | 4,025 | +150 | +3.9% | 155,600 |
| 2026/07/03 | 3,795 | 3,875 | 3,755 | 3,875 | +10 | +0.3% | 130,900 |
| 2026/07/02 | 3,860 | 3,900 | 3,820 | 3,865 | -65 | -1.7% | 93,500 |
1～
50
件表示中 / 5760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 | 409,500円 | +17.8% | +39.5% | 3.15% | 12.85倍 | 2.29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 |
| オートバックス | 157,900円 | +7.1% | +2.6% | 3.80% | 11.08倍 | 0.91倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ＩＤＯＭ | 120,300円 | +11.8% | +20.4% | 3.53% | 8.51倍 | 1.37倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービスも拡充。配当性向３０％メド |
| モスフード | 392,500円 | +7.0% | -19.8% | 0.87% | 33.52倍 | 2.04倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率９割超。海外は台湾などアジアに展開 |
| 中央自 | 209,000円 | +7.1% | +6.7% | 3.01% | 12.17倍 | 1.84倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム
