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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 3,500 | 3,675 | 3,495 | 3,650 | +265 | +7.8% | 319,600 |
| 2026/02/02 | 3,530 | 3,565 | 3,370 | 3,385 | -150 | -4.2% | 218,500 |
| 2026/01/30 | 3,555 | 3,560 | 3,475 | 3,535 | -20 | -0.6% | 110,300 |
| 2026/01/29 | 3,665 | 3,675 | 3,520 | 3,555 | -45 | -1.3% | 193,000 |
| 2026/01/28 | 3,580 | 3,615 | 3,510 | 3,600 | -5 | -0.1% | 124,800 |
| 2026/01/27 | 3,525 | 3,605 | 3,490 | 3,605 | +55 | +1.5% | 84,600 |
| 2026/01/26 | 3,540 | 3,610 | 3,525 | 3,550 | -70 | -1.9% | 121,800 |
| 2026/01/23 | 3,665 | 3,700 | 3,605 | 3,620 | -45 | -1.2% | 132,400 |
| 2026/01/22 | 3,520 | 3,700 | 3,520 | 3,665 | +195 | +5.6% | 330,900 |
| 2026/01/21 | 3,400 | 3,470 | 3,380 | 3,470 | ±0 | ±0% | 89,000 |
| 2026/01/20 | 3,515 | 3,520 | 3,435 | 3,470 | -30 | -0.9% | 81,300 |
| 2026/01/19 | 3,500 | 3,530 | 3,430 | 3,500 | -45 | -1.3% | 144,400 |
| 2026/01/16 | 3,460 | 3,550 | 3,425 | 3,545 | +85 | +2.5% | 162,200 |
| 2026/01/15 | 3,405 | 3,460 | 3,370 | 3,460 | +10 | +0.3% | 153,500 |
| 2026/01/14 | 3,435 | 3,490 | 3,420 | 3,450 | +10 | +0.3% | 148,500 |
| 2026/01/13 | 3,415 | 3,445 | 3,335 | 3,440 | +135 | +4.1% | 199,900 |
| 2026/01/09 | 3,300 | 3,345 | 3,275 | 3,305 | -10 | -0.3% | 101,200 |
| 2026/01/08 | 3,375 | 3,385 | 3,315 | 3,315 | -90 | -2.6% | 110,300 |
| 2026/01/07 | 3,380 | 3,435 | 3,360 | 3,405 | -25 | -0.7% | 103,900 |
| 2026/01/06 | 3,450 | 3,460 | 3,345 | 3,430 | -5 | -0.1% | 202,700 |
| 2026/01/05 | 3,470 | 3,475 | 3,395 | 3,435 | +40 | +1.2% | 125,200 |
| 2025/12/30 | 3,400 | 3,425 | 3,390 | 3,395 | -15 | -0.4% | 64,900 |
| 2025/12/29 | 3,395 | 3,435 | 3,365 | 3,410 | +45 | +1.3% | 109,000 |
| 2025/12/26 | 3,400 | 3,410 | 3,340 | 3,365 | -25 | -0.7% | 116,000 |
| 2025/12/25 | 3,360 | 3,425 | 3,350 | 3,390 | +30 | +0.9% | 104,600 |
| 2025/12/24 | 3,370 | 3,425 | 3,350 | 3,360 | -20 | -0.6% | 109,400 |
| 2025/12/23 | 3,425 | 3,430 | 3,355 | 3,380 | -75 | -2.2% | 140,500 |
| 2025/12/22 | 3,340 | 3,460 | 3,310 | 3,455 | +185 | +5.7% | 149,400 |
| 2025/12/19 | 3,270 | 3,280 | 3,235 | 3,270 | +55 | +1.7% | 86,500 |
| 2025/12/18 | 3,295 | 3,300 | 3,215 | 3,215 | -110 | -3.3% | 73,600 |
| 2025/12/17 | 3,280 | 3,340 | 3,235 | 3,325 | +50 | +1.5% | 101,000 |
| 2025/12/16 | 3,470 | 3,480 | 3,275 | 3,275 | -195 | -5.6% | 129,500 |
| 2025/12/15 | 3,460 | 3,485 | 3,435 | 3,470 | -45 | -1.3% | 97,600 |
| 2025/12/12 | 3,480 | 3,540 | 3,460 | 3,515 | +70 | +2% | 158,800 |
| 2025/12/11 | 3,490 | 3,505 | 3,360 | 3,445 | -5 | -0.1% | 186,400 |
| 2025/12/10 | 3,420 | 3,490 | 3,395 | 3,450 | +35 | +1% | 172,700 |
| 2025/12/09 | 3,295 | 3,465 | 3,290 | 3,415 | +120 | +3.6% | 215,200 |
| 2025/12/08 | 3,350 | 3,350 | 3,270 | 3,295 | -40 | -1.2% | 137,200 |
| 2025/12/05 | 3,245 | 3,345 | 3,245 | 3,335 | +55 | +1.7% | 115,100 |
| 2025/12/04 | 3,165 | 3,290 | 3,165 | 3,280 | +140 | +4.5% | 150,900 |
| 2025/12/03 | 3,140 | 3,185 | 3,135 | 3,140 | ±0 | ±0% | 69,800 |
| 2025/12/02 | 3,155 | 3,190 | 3,120 | 3,140 | -20 | -0.6% | 95,000 |
| 2025/12/01 | 3,170 | 3,230 | 3,145 | 3,160 | -5 | -0.2% | 103,500 |
| 2025/11/28 | 3,220 | 3,245 | 3,120 | 3,165 | -40 | -1.2% | 128,400 |
| 2025/11/27 | 3,100 | 3,225 | 3,100 | 3,205 | +105 | +3.4% | 193,700 |
| 2025/11/26 | 3,065 | 3,100 | 3,050 | 3,100 | +80 | +2.6% | 109,900 |
| 2025/11/25 | 3,050 | 3,060 | 2,994 | 3,020 | +10 | +0.3% | 77,200 |
| 2025/11/21 | 2,986 | 3,095 | 2,982 | 3,010 | -90 | -2.9% | 217,200 |
| 2025/11/20 | 3,035 | 3,115 | 2,990 | 3,100 | +192 | +6.6% | 257,300 |
| 2025/11/19 | 2,870 | 2,923 | 2,833 | 2,908 | +37 | +1.3% | 132,200 |
151～
200
件表示中 / 5761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 | 403,500円 | +17.8% | +39.5% | 3.20% | 12.66倍 | 2.25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 |
| モスフード | 397,000円 | +7.0% | -19.8% | 0.86% | 33.90倍 | 2.07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 | 210,900円 | +7.1% | +6.7% | 2.99% | 12.28倍 | 1.85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 |
| 第一実 | 361,000円 | -4.2% | -13.6% | 3.46% | 12.08倍 | 1.25倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ドウシシャ | 308,000円 | +7.0% | +1.1% | 3.57% | 12.98倍 | 1.17倍 |
|
生活用品や家電など、小売り向けに独自商品を開発。量販店向けにブランド品等の卸売りも展開 |
市場注目の銘柄
チャート関連のコラム
