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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
件表示中 / 5470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 | 261,800円 | -7.6% | -12.4% | 3.67% | 11.02倍 | 1.61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 | 285,000円 | +66.7% | +66.0% | 0.70% | 23.19倍 | 7.23倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| カメイ | 254,500円 | +2.1% | -4.5% | 3.93% | 7.08倍 | 0.49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 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00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 |
| 日 伝 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92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
