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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 4,025 | 4,055 | 3,990 | 4,025 | ±0 | ±0% | 238,900 |
| 2024/07/18 | 4,150 | 4,175 | 4,025 | 4,025 | -225 | -5.3% | 451,100 |
| 2024/07/17 | 4,320 | 4,365 | 4,230 | 4,250 | -55 | -1.3% | 249,400 |
| 2024/07/16 | 4,290 | 4,315 | 4,235 | 4,305 | +15 | +0.3% | 245,300 |
| 2024/07/12 | 4,240 | 4,360 | 4,235 | 4,290 | -20 | -0.5% | 239,700 |
| 2024/07/11 | 4,265 | 4,330 | 4,205 | 4,310 | +95 | +2.3% | 296,100 |
| 2024/07/10 | 4,280 | 4,305 | 4,200 | 4,215 | -115 | -2.7% | 295,300 |
| 2024/07/09 | 4,255 | 4,335 | 4,245 | 4,330 | +110 | +2.6% | 283,200 |
| 2024/07/08 | 4,270 | 4,290 | 4,215 | 4,220 | -40 | -0.9% | 193,500 |
| 2024/07/05 | 4,375 | 4,375 | 4,245 | 4,260 | -110 | -2.5% | 322,400 |
| 2024/07/04 | 4,410 | 4,410 | 4,285 | 4,370 | +5 | +0.1% | 284,900 |
| 2024/07/03 | 4,500 | 4,525 | 4,325 | 4,365 | -85 | -1.9% | 476,500 |
| 2024/07/02 | 4,325 | 4,490 | 4,305 | 4,450 | +105 | +2.4% | 387,500 |
| 2024/07/01 | 4,330 | 4,405 | 4,305 | 4,345 | +65 | +1.5% | 290,500 |
| 2024/06/28 | 4,335 | 4,365 | 4,275 | 4,280 | -30 | -0.7% | 194,200 |
| 2024/06/27 | 4,355 | 4,360 | 4,265 | 4,310 | -85 | -1.9% | 270,100 |
| 2024/06/26 | 4,315 | 4,430 | 4,285 | 4,395 | +90 | +2.1% | 288,900 |
| 2024/06/25 | 4,255 | 4,325 | 4,240 | 4,305 | +20 | +0.5% | 215,900 |
| 2024/06/24 | 4,310 | 4,405 | 4,275 | 4,285 | -25 | -0.6% | 236,900 |
| 2024/06/21 | 4,280 | 4,335 | 4,245 | 4,310 | +20 | +0.5% | 263,500 |
| 2024/06/20 | 4,210 | 4,330 | 4,210 | 4,290 | +75 | +1.8% | 214,500 |
| 2024/06/19 | 4,260 | 4,315 | 4,215 | 4,215 | -40 | -0.9% | 195,300 |
| 2024/06/18 | 4,200 | 4,290 | 4,190 | 4,255 | +115 | +2.8% | 270,800 |
| 2024/06/17 | 4,225 | 4,225 | 4,130 | 4,140 | -180 | -4.2% | 203,300 |
| 2024/06/14 | 4,165 | 4,350 | 4,165 | 4,320 | +125 | +3% | 301,100 |
| 2024/06/13 | 4,370 | 4,375 | 4,195 | 4,195 | -130 | -3% | 247,100 |
| 2024/06/12 | 4,400 | 4,435 | 4,300 | 4,325 | -75 | -1.7% | 182,400 |
| 2024/06/11 | 4,415 | 4,455 | 4,375 | 4,400 | +30 | +0.7% | 228,900 |
| 2024/06/10 | 4,245 | 4,405 | 4,225 | 4,370 | +95 | +2.2% | 325,200 |
| 2024/06/07 | 4,340 | 4,370 | 4,275 | 4,275 | -70 | -1.6% | 218,000 |
| 2024/06/06 | 4,420 | 4,450 | 4,260 | 4,345 | -5 | -0.1% | 367,500 |
| 2024/06/05 | 4,480 | 4,495 | 4,340 | 4,350 | -160 | -3.5% | 294,700 |
| 2024/06/04 | 4,405 | 4,555 | 4,390 | 4,510 | +75 | +1.7% | 356,600 |
| 2024/06/03 | 4,430 | 4,500 | 4,395 | 4,435 | -5 | -0.1% | 235,300 |
| 2024/05/31 | 4,385 | 4,440 | 4,350 | 4,440 | +50 | +1.1% | 347,600 |
| 2024/05/30 | 4,370 | 4,435 | 4,330 | 4,390 | -105 | -2.3% | 391,600 |
| 2024/05/29 | 4,635 | 4,635 | 4,470 | 4,495 | -140 | -3% | 435,900 |
| 2024/05/28 | 4,650 | 4,735 | 4,595 | 4,635 | -55 | -1.2% | 277,400 |
| 2024/05/27 | 4,690 | 4,725 | 4,640 | 4,690 | +15 | +0.3% | 214,400 |
| 2024/05/24 | 4,710 | 4,730 | 4,645 | 4,675 | -120 | -2.5% | 304,700 |
| 2024/05/23 | 4,865 | 4,865 | 4,715 | 4,795 | +70 | +1.5% | 397,100 |
| 2024/05/22 | 4,835 | 4,850 | 4,725 | 4,725 | -135 | -2.8% | 327,400 |
| 2024/05/21 | 4,915 | 4,930 | 4,835 | 4,860 | +35 | +0.7% | 241,700 |
| 2024/05/20 | 4,800 | 4,940 | 4,770 | 4,825 | +5 | +0.1% | 416,600 |
| 2024/05/17 | 4,890 | 4,915 | 4,805 | 4,820 | -110 | -2.2% | 403,400 |
| 2024/05/16 | 5,020 | 5,030 | 4,870 | 4,930 | -25 | -0.5% | 301,600 |
| 2024/05/15 | 5,050 | 5,070 | 4,930 | 4,955 | -45 | -0.9% | 303,000 |
| 2024/05/14 | 4,935 | 5,030 | 4,910 | 5,000 | -90 | -1.8% | 411,900 |
| 2024/05/13 | 4,910 | 5,100 | 4,845 | 5,090 | +215 | +4.4% | 488,500 |
| 2024/05/10 | 4,895 | 4,940 | 4,800 | 4,875 | -100 | -2% | 644,500 |
201～
250
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 | 278,000円 | -7.6% | -12.4% | 3.45% | 11.70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 | 321,500円 | +66.7% | +66.0% | 0.62% | 24.80倍 | 7.73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 | 181,900円 | +8.3% | -5.5% | 5.50% | 24.59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 | 59,200円 | - | - | 4.73% | - | 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 | 321,000円 | +4.5% | +5.7% | 2.80% | 8.32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
