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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 3,165 | 3,205 | 3,130 | 3,165 | -45 | -1.4% | 153,600 |
| 2025/03/03 | 3,200 | 3,245 | 3,200 | 3,210 | +50 | +1.6% | 126,400 |
| 2025/02/28 | 3,225 | 3,245 | 3,150 | 3,160 | -125 | -3.8% | 240,700 |
| 2025/02/27 | 3,240 | 3,305 | 3,235 | 3,285 | +70 | +2.2% | 165,700 |
| 2025/02/26 | 3,220 | 3,240 | 3,185 | 3,215 | -20 | -0.6% | 148,800 |
| 2025/02/25 | 3,220 | 3,275 | 3,220 | 3,235 | -30 | -0.9% | 156,700 |
| 2025/02/21 | 3,195 | 3,285 | 3,195 | 3,265 | +30 | +0.9% | 152,400 |
| 2025/02/20 | 3,240 | 3,290 | 3,215 | 3,235 | -30 | -0.9% | 178,400 |
| 2025/02/19 | 3,260 | 3,305 | 3,240 | 3,265 | +20 | +0.6% | 194,500 |
| 2025/02/18 | 3,120 | 3,245 | 3,120 | 3,245 | +115 | +3.7% | 177,400 |
| 2025/02/17 | 3,170 | 3,210 | 3,130 | 3,130 | -30 | -0.9% | 94,800 |
| 2025/02/14 | 3,200 | 3,220 | 3,160 | 3,160 | -30 | -0.9% | 100,600 |
| 2025/02/13 | 3,190 | 3,235 | 3,190 | 3,190 | +10 | +0.3% | 133,600 |
| 2025/02/12 | 3,175 | 3,200 | 3,155 | 3,180 | +55 | +1.8% | 146,800 |
| 2025/02/10 | 3,145 | 3,180 | 3,120 | 3,125 | -50 | -1.6% | 134,500 |
| 2025/02/07 | 3,110 | 3,220 | 3,090 | 3,175 | +65 | +2.1% | 192,100 |
| 2025/02/06 | 3,005 | 3,125 | 2,987 | 3,110 | +126 | +4.2% | 221,000 |
| 2025/02/05 | 3,020 | 3,040 | 2,984 | 2,984 | -7 | -0.2% | 103,300 |
| 2025/02/04 | 3,000 | 3,045 | 2,991 | 2,991 | +31 | +1% | 135,100 |
| 2025/02/03 | 2,969 | 2,978 | 2,888 | 2,960 | -195 | -6.2% | 410,100 |
| 2025/01/31 | 3,140 | 3,185 | 3,100 | 3,155 | +20 | +0.6% | 210,000 |
| 2025/01/30 | 3,100 | 3,135 | 3,075 | 3,135 | +35 | +1.1% | 104,700 |
| 2025/01/29 | 3,070 | 3,125 | 3,070 | 3,100 | +40 | +1.3% | 124,500 |
| 2025/01/28 | 3,005 | 3,070 | 2,995 | 3,060 | -5 | -0.2% | 152,900 |
| 2025/01/27 | 3,110 | 3,125 | 3,065 | 3,065 | -25 | -0.8% | 108,300 |
| 2025/01/24 | 3,110 | 3,130 | 3,080 | 3,090 | -15 | -0.5% | 91,800 |
| 2025/01/23 | 3,150 | 3,160 | 3,085 | 3,105 | -25 | -0.8% | 124,900 |
| 2025/01/22 | 3,105 | 3,135 | 3,095 | 3,130 | +65 | +2.1% | 107,100 |
| 2025/01/21 | 3,115 | 3,125 | 3,060 | 3,065 | -25 | -0.8% | 68,200 |
| 2025/01/20 | 3,045 | 3,105 | 3,045 | 3,090 | +65 | +2.1% | 99,200 |
| 2025/01/17 | 2,986 | 3,035 | 2,986 | 3,025 | +15 | +0.5% | 88,800 |
| 2025/01/16 | 3,025 | 3,070 | 2,990 | 3,010 | +5 | +0.2% | 134,500 |
| 2025/01/15 | 3,035 | 3,045 | 2,985 | 3,005 | +5 | +0.2% | 117,500 |
| 2025/01/14 | 3,050 | 3,060 | 2,995 | 3,000 | -90 | -2.9% | 150,600 |
| 2025/01/10 | 3,085 | 3,135 | 3,080 | 3,090 | -25 | -0.8% | 103,100 |
| 2025/01/09 | 3,185 | 3,185 | 3,080 | 3,115 | -75 | -2.4% | 176,900 |
| 2025/01/08 | 3,130 | 3,240 | 3,115 | 3,190 | +35 | +1.1% | 262,200 |
| 2025/01/07 | 3,185 | 3,200 | 3,120 | 3,155 | +50 | +1.6% | 205,000 |
| 2025/01/06 | 3,085 | 3,145 | 3,070 | 3,105 | +50 | +1.6% | 143,100 |
| 2024/12/30 | 3,040 | 3,060 | 3,020 | 3,055 | +15 | +0.5% | 103,500 |
| 2024/12/27 | 2,985 | 3,070 | 2,977 | 3,040 | +66 | +2.2% | 185,700 |
| 2024/12/26 | 2,900 | 2,980 | 2,899 | 2,974 | +71 | +2.4% | 220,500 |
| 2024/12/25 | 2,926 | 2,933 | 2,881 | 2,903 | -25 | -0.9% | 152,000 |
| 2024/12/24 | 2,963 | 2,963 | 2,903 | 2,928 | +28 | +1% | 167,400 |
| 2024/12/23 | 2,801 | 2,937 | 2,786 | 2,900 | +95 | +3.4% | 371,800 |
| 2024/12/20 | 2,846 | 2,865 | 2,805 | 2,805 | -20 | -0.7% | 179,400 |
| 2024/12/19 | 2,806 | 2,848 | 2,801 | 2,825 | -31 | -1.1% | 152,600 |
| 2024/12/18 | 2,845 | 2,891 | 2,845 | 2,856 | +1 | ±0% | 168,800 |
| 2024/12/17 | 2,878 | 2,903 | 2,841 | 2,855 | -22 | -0.8% | 137,100 |
| 2024/12/16 | 2,870 | 2,912 | 2,868 | 2,877 | -17 | -0.6% | 142,800 |
51～
100
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 | 278,200円 | -7.6% | -12.4% | 3.45% | 11.71倍 | 1.71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 | 181,100円 | +8.3% | -5.5% | 5.52% | 24.48倍 | 0.89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 | 59,400円 | - | - | 4.71% | - | 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 | 321,500円 | +4.5% | +5.7% | 2.80% | 8.34倍 | 0.83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
