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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/24 | 4,060 | 4,105 | 3,895 | 4,010 | ±0 | ±0% | 556,200 |
| 2023/10/23 | 4,060 | 4,115 | 3,985 | 4,010 | -120 | -2.9% | 522,900 |
| 2023/10/20 | 4,050 | 4,175 | 4,015 | 4,130 | +25 | +0.6% | 795,000 |
| 2023/10/19 | 4,250 | 4,260 | 4,060 | 4,105 | -245 | -5.6% | 1,086,300 |
| 2023/10/18 | 4,095 | 4,385 | 4,070 | 4,350 | +325 | +8.1% | 1,497,100 |
| 2023/10/17 | 3,925 | 4,070 | 3,910 | 4,025 | +240 | +6.3% | 921,400 |
| 2023/10/16 | 3,810 | 3,820 | 3,675 | 3,785 | +60 | +1.6% | 562,100 |
| 2023/10/13 | 3,720 | 3,810 | 3,705 | 3,725 | -50 | -1.3% | 310,400 |
| 2023/10/12 | 3,585 | 3,785 | 3,560 | 3,775 | +245 | +6.9% | 485,800 |
| 2023/10/11 | 3,570 | 3,630 | 3,530 | 3,530 | -15 | -0.4% | 177,600 |
| 2023/10/10 | 3,405 | 3,565 | 3,405 | 3,545 | +210 | +6.3% | 219,800 |
| 2023/10/06 | 3,315 | 3,415 | 3,310 | 3,335 | +15 | +0.5% | 165,800 |
| 2023/10/05 | 3,280 | 3,330 | 3,230 | 3,320 | +80 | +2.5% | 210,600 |
| 2023/10/04 | 3,390 | 3,395 | 3,240 | 3,240 | -230 | -6.6% | 510,800 |
| 2023/10/03 | 3,650 | 3,665 | 3,470 | 3,470 | -155 | -4.3% | 297,800 |
101～
150
件表示中 / 5191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 | 493,000円 | -5.3% | -8.8% | 2.37% | 17.00倍 | 3.28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 |
| リョーサン菱 | 283,900円 | - | - | 4.93% | 21.21倍 | - |
|
- |
| Ｔナカヤマ | 250,200円 | +6.2% | +1.0% | 1.96% | 11.19倍 | 1.03倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 加藤産業 | 417,000円 | +4.5% | +0.1% | 2.71% | 9.41倍 | 0.86倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| 三愛オブリ | 210,000円 | -1.5% | -26.7% | 4.76% | 14.22倍 | 1.15倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
