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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,140 | 3,145 | 3,095 | 3,110 | +5 | +0.2% | 52,500 |
| 2025/03/24 | 3,130 | 3,135 | 3,090 | 3,105 | -35 | -1.1% | 83,600 |
| 2025/03/21 | 3,150 | 3,175 | 3,140 | 3,140 | -30 | -0.9% | 96,100 |
| 2025/03/19 | 3,195 | 3,230 | 3,170 | 3,170 | -35 | -1.1% | 89,000 |
| 2025/03/18 | 3,170 | 3,210 | 3,165 | 3,205 | +60 | +1.9% | 94,300 |
| 2025/03/17 | 3,135 | 3,190 | 3,135 | 3,145 | +45 | +1.5% | 115,100 |
| 2025/03/14 | 3,095 | 3,145 | 3,095 | 3,100 | +10 | +0.3% | 78,200 |
| 2025/03/13 | 3,105 | 3,130 | 3,090 | 3,090 | +10 | +0.3% | 64,700 |
| 2025/03/12 | 3,080 | 3,105 | 3,065 | 3,080 | -20 | -0.6% | 86,500 |
| 2025/03/11 | 3,090 | 3,125 | 3,045 | 3,100 | -60 | -1.9% | 120,400 |
| 2025/03/10 | 3,115 | 3,165 | 3,085 | 3,160 | +55 | +1.8% | 86,400 |
| 2025/03/07 | 3,120 | 3,120 | 3,055 | 3,105 | -50 | -1.6% | 163,200 |
| 2025/03/06 | 3,165 | 3,195 | 3,145 | 3,155 | +25 | +0.8% | 114,700 |
| 2025/03/05 | 3,145 | 3,215 | 3,130 | 3,130 | -35 | -1.1% | 178,700 |
| 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 |
101～
150
件表示中 / 5500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 | 301,500円 | -7.6% | -12.4% | 3.18% | 12.77倍 | 1.86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 |
| ドウシシャ | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 蝶 理 | 390,500円 | +5.9% | -1.2% | 3.69% | 8.74倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ワキタ | 179,700円 | +8.3% | -5.5% | 5.56% | 24.39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 |
| カメイ | 283,900円 | +2.1% | -4.5% | 3.52% | 7.90倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
