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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,895 | 4,940 | 4,800 | 4,875 | -100 | -2% | 644,500 |
| 2024/05/09 | 5,010 | 5,050 | 4,905 | 4,975 | -85 | -1.7% | 478,700 |
| 2024/05/08 | 5,000 | 5,220 | 4,960 | 5,060 | +10 | +0.2% | 559,600 |
| 2024/05/07 | 5,090 | 5,160 | 4,970 | 5,050 | +20 | +0.4% | 623,300 |
| 2024/05/02 | 5,150 | 5,220 | 5,020 | 5,030 | -150 | -2.9% | 635,100 |
| 2024/05/01 | 5,250 | 5,370 | 5,070 | 5,180 | -560 | -9.8% | 1,324,800 |
| 2024/04/30 | 5,700 | 5,790 | 5,610 | 5,740 | +20 | +0.3% | 490,500 |
| 2024/04/26 | 5,780 | 5,780 | 5,630 | 5,720 | +40 | +0.7% | 330,100 |
| 2024/04/25 | 5,830 | 5,850 | 5,650 | 5,680 | -220 | -3.7% | 330,900 |
| 2024/04/24 | 5,800 | 5,950 | 5,770 | 5,900 | +230 | +4.1% | 439,300 |
| 2024/04/23 | 5,800 | 5,830 | 5,610 | 5,670 | ±0 | ±0% | 384,500 |
| 2024/04/22 | 5,570 | 5,700 | 5,500 | 5,670 | ±0 | ±0% | 604,300 |
| 2024/04/19 | 5,860 | 5,910 | 5,540 | 5,670 | -370 | -6.1% | 769,900 |
| 2024/04/18 | 5,800 | 6,090 | 5,770 | 6,040 | +40 | +0.7% | 437,300 |
| 2024/04/17 | 6,080 | 6,170 | 6,000 | 6,000 | ±0 | ±0% | 401,100 |
| 2024/04/16 | 6,140 | 6,150 | 5,980 | 6,000 | -260 | -4.2% | 467,700 |
| 2024/04/15 | 6,230 | 6,290 | 6,150 | 6,260 | -70 | -1.1% | 339,200 |
| 2024/04/12 | 6,460 | 6,510 | 6,330 | 6,330 | -70 | -1.1% | 379,500 |
| 2024/04/11 | 6,290 | 6,430 | 6,210 | 6,400 | +10 | +0.2% | 359,900 |
| 2024/04/10 | 6,420 | 6,470 | 6,320 | 6,390 | -10 | -0.2% | 331,000 |
| 2024/04/09 | 6,310 | 6,450 | 6,240 | 6,400 | +80 | +1.3% | 387,100 |
| 2024/04/08 | 6,440 | 6,470 | 6,260 | 6,320 | -60 | -0.9% | 401,700 |
| 2024/04/05 | 6,450 | 6,560 | 6,320 | 6,380 | -250 | -3.8% | 432,700 |
| 2024/04/04 | 6,470 | 6,730 | 6,400 | 6,630 | +300 | +4.7% | 512,900 |
| 2024/04/03 | 6,420 | 6,480 | 6,310 | 6,330 | -220 | -3.4% | 504,300 |
| 2024/04/02 | 6,700 | 6,750 | 6,530 | 6,550 | -70 | -1.1% | 339,500 |
| 2024/04/01 | 6,990 | 7,000 | 6,600 | 6,620 | -270 | -3.9% | 543,400 |
| 2024/03/29 | 6,850 | 6,930 | 6,720 | 6,890 | +50 | +0.7% | 414,900 |
| 2024/03/28 | 6,750 | 7,020 | 6,720 | 6,840 | -50 | -0.7% | 531,100 |
| 2024/03/27 | 6,990 | 7,050 | 6,840 | 6,890 | -100 | -1.4% | 631,800 |
| 2024/03/26 | 6,590 | 7,030 | 6,580 | 6,990 | +420 | +6.4% | 969,200 |
| 2024/03/25 | 6,660 | 6,740 | 6,570 | 6,570 | -130 | -1.9% | 414,100 |
| 2024/03/22 | 6,770 | 6,810 | 6,590 | 6,700 | +30 | +0.4% | 647,100 |
| 2024/03/21 | 6,700 | 6,710 | 6,510 | 6,670 | +170 | +2.6% | 613,500 |
| 2024/03/19 | 6,520 | 6,570 | 6,360 | 6,500 | ±0 | ±0% | 546,400 |
| 2024/03/18 | 6,280 | 6,550 | 6,240 | 6,500 | +170 | +2.7% | 611,300 |
| 2024/03/15 | 6,390 | 6,490 | 6,290 | 6,330 | -90 | -1.4% | 572,300 |
| 2024/03/14 | 6,500 | 6,570 | 6,310 | 6,420 | -170 | -2.6% | 767,700 |
| 2024/03/13 | 7,110 | 7,150 | 6,570 | 6,590 | -250 | -3.7% | 1,033,100 |
| 2024/03/12 | 6,950 | 6,960 | 6,690 | 6,840 | -260 | -3.7% | 836,600 |
| 2024/03/11 | 7,150 | 7,220 | 7,000 | 7,100 | -480 | -6.3% | 756,900 |
| 2024/03/08 | 7,630 | 7,900 | 7,580 | 7,580 | -100 | -1.3% | 829,400 |
| 2024/03/07 | 7,960 | 8,180 | 7,630 | 7,680 | -170 | -2.2% | 1,246,600 |
| 2024/03/06 | 7,790 | 7,880 | 7,730 | 7,850 | -10 | -0.1% | 446,600 |
| 2024/03/05 | 7,750 | 7,940 | 7,640 | 7,860 | -20 | -0.3% | 642,700 |
| 2024/03/04 | 8,090 | 8,100 | 7,810 | 7,880 | -20 | -0.3% | 1,348,800 |
| 2024/03/01 | 7,320 | 7,910 | 7,260 | 7,900 | +690 | +9.6% | 1,554,900 |
| 2024/02/29 | 6,790 | 7,350 | 6,760 | 7,210 | +330 | +4.8% | 1,210,200 |
| 2024/02/28 | 6,960 | 7,020 | 6,880 | 6,880 | -120 | -1.7% | 345,600 |
| 2024/02/27 | 6,970 | 7,060 | 6,930 | 7,000 | +40 | +0.6% | 350,100 |
251～
300
件表示中 / 5437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 | 275,300円 | -7.6% | -12.4% | 3.49% | 11.59倍 | 1.70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 |
| 内田洋 | 841,000円 | +10.5% | +11.5% | 2.62% | 11.05倍 | 1.29倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 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 |
| ドウシシャ | 227,000円 | +5.3% | +7.0% | 4.41% | 11.88倍 | 0.91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 |
| 日 伝 | 270,700円 | +3.9% | 0.0% | 2.59% | 16.31倍 | 0.93倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
