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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,455 | 3,480 | 3,420 | 3,420 | -40 | -1.2% | 142,800 |
| 2024/10/22 | 3,555 | 3,560 | 3,460 | 3,460 | -90 | -2.5% | 130,800 |
| 2024/10/21 | 3,510 | 3,550 | 3,490 | 3,550 | +25 | +0.7% | 79,400 |
| 2024/10/18 | 3,545 | 3,550 | 3,485 | 3,525 | +30 | +0.9% | 93,800 |
| 2024/10/17 | 3,540 | 3,545 | 3,470 | 3,495 | -40 | -1.1% | 149,500 |
| 2024/10/16 | 3,585 | 3,585 | 3,515 | 3,535 | -155 | -4.2% | 199,800 |
| 2024/10/15 | 3,640 | 3,715 | 3,615 | 3,690 | +95 | +2.6% | 170,500 |
| 2024/10/11 | 3,590 | 3,630 | 3,580 | 3,595 | -15 | -0.4% | 87,900 |
| 2024/10/10 | 3,645 | 3,655 | 3,590 | 3,610 | -15 | -0.4% | 99,700 |
| 2024/10/09 | 3,655 | 3,655 | 3,620 | 3,625 | ±0 | ±0% | 93,700 |
| 2024/10/08 | 3,635 | 3,690 | 3,610 | 3,625 | -60 | -1.6% | 111,400 |
| 2024/10/07 | 3,760 | 3,770 | 3,680 | 3,685 | +15 | +0.4% | 115,700 |
| 2024/10/04 | 3,685 | 3,700 | 3,655 | 3,670 | ±0 | ±0% | 96,900 |
| 2024/10/03 | 3,680 | 3,735 | 3,670 | 3,670 | +85 | +2.4% | 151,100 |
| 2024/10/02 | 3,610 | 3,630 | 3,580 | 3,585 | -125 | -3.4% | 129,300 |
| 2024/10/01 | 3,645 | 3,720 | 3,615 | 3,710 | +110 | +3.1% | 139,700 |
| 2024/09/30 | 3,675 | 3,700 | 3,590 | 3,600 | -230 | -6% | 203,900 |
| 2024/09/27 | 3,815 | 3,840 | 3,760 | 3,830 | +35 | +0.9% | 176,400 |
| 2024/09/26 | 3,710 | 3,795 | 3,685 | 3,795 | +150 | +4.1% | 149,200 |
| 2024/09/25 | 3,660 | 3,690 | 3,620 | 3,645 | -15 | -0.4% | 107,600 |
| 2024/09/24 | 3,750 | 3,765 | 3,660 | 3,660 | -40 | -1.1% | 137,100 |
| 2024/09/20 | 3,685 | 3,745 | 3,680 | 3,700 | +105 | +2.9% | 164,400 |
| 2024/09/19 | 3,535 | 3,625 | 3,520 | 3,595 | +110 | +3.2% | 150,600 |
| 2024/09/18 | 3,540 | 3,540 | 3,465 | 3,485 | ±0 | ±0% | 84,000 |
| 2024/09/17 | 3,550 | 3,575 | 3,445 | 3,485 | -65 | -1.8% | 113,500 |
| 2024/09/13 | 3,565 | 3,595 | 3,525 | 3,550 | -15 | -0.4% | 109,000 |
| 2024/09/12 | 3,560 | 3,610 | 3,525 | 3,565 | +135 | +3.9% | 130,500 |
| 2024/09/11 | 3,500 | 3,535 | 3,405 | 3,430 | -70 | -2% | 129,100 |
| 2024/09/10 | 3,545 | 3,575 | 3,490 | 3,500 | -25 | -0.7% | 129,700 |
| 2024/09/09 | 3,360 | 3,550 | 3,355 | 3,525 | -15 | -0.4% | 186,500 |
| 2024/09/06 | 3,615 | 3,650 | 3,515 | 3,540 | -45 | -1.3% | 131,500 |
| 2024/09/05 | 3,565 | 3,665 | 3,535 | 3,585 | -30 | -0.8% | 136,300 |
| 2024/09/04 | 3,690 | 3,700 | 3,605 | 3,615 | -215 | -5.6% | 210,300 |
| 2024/09/03 | 3,830 | 3,870 | 3,815 | 3,830 | ±0 | ±0% | 90,200 |
| 2024/09/02 | 3,955 | 3,960 | 3,810 | 3,830 | -70 | -1.8% | 154,900 |
| 2024/08/30 | 3,830 | 3,900 | 3,785 | 3,900 | +85 | +2.2% | 133,100 |
| 2024/08/29 | 3,765 | 3,825 | 3,735 | 3,815 | -20 | -0.5% | 276,800 |
| 2024/08/28 | 3,800 | 3,835 | 3,755 | 3,835 | +25 | +0.7% | 111,000 |
| 2024/08/27 | 3,790 | 3,835 | 3,780 | 3,810 | ±0 | ±0% | 109,900 |
| 2024/08/26 | 3,925 | 3,925 | 3,790 | 3,810 | -120 | -3.1% | 173,000 |
| 2024/08/23 | 3,920 | 3,950 | 3,870 | 3,930 | +20 | +0.5% | 128,500 |
| 2024/08/22 | 3,960 | 3,980 | 3,910 | 3,910 | -60 | -1.5% | 121,900 |
| 2024/08/21 | 3,955 | 3,970 | 3,905 | 3,970 | -50 | -1.2% | 136,700 |
| 2024/08/20 | 4,005 | 4,090 | 3,995 | 4,020 | +75 | +1.9% | 209,600 |
| 2024/08/19 | 4,020 | 4,045 | 3,930 | 3,945 | -75 | -1.9% | 154,200 |
| 2024/08/16 | 4,000 | 4,055 | 3,975 | 4,020 | +155 | +4% | 199,400 |
| 2024/08/15 | 3,795 | 3,915 | 3,760 | 3,865 | +80 | +2.1% | 168,700 |
| 2024/08/14 | 3,830 | 3,830 | 3,740 | 3,785 | +20 | +0.5% | 148,000 |
| 2024/08/13 | 3,640 | 3,795 | 3,640 | 3,765 | +135 | +3.7% | 139,800 |
| 2024/08/09 | 3,650 | 3,720 | 3,545 | 3,630 | +50 | +1.4% | 261,700 |
201～
250
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 | 301,000円 | -7.6% | -12.4% | 3.19% | 12.75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 | 263,900円 | +5.3% | +7.0% | 3.79% | 13.91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 | 388,000円 | +5.9% | -1.2% | 3.71% | 8.69倍 | 1.04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 | 179,800円 | +8.3% | -5.5% | 5.56% | 24.40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 | 282,800円 | +2.1% | -4.5% | 3.54% | 7.86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
