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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 7,180 | 7,180 | 6,910 | 6,960 | -120 | -1.7% | 584,900 |
| 2024/02/22 | 7,110 | 7,160 | 6,870 | 7,080 | +360 | +5.4% | 959,900 |
| 2024/02/21 | 6,700 | 6,820 | 6,670 | 6,720 | -50 | -0.7% | 266,300 |
| 2024/02/20 | 6,760 | 6,830 | 6,710 | 6,770 | +30 | +0.4% | 268,800 |
| 2024/02/19 | 6,790 | 6,820 | 6,660 | 6,740 | -150 | -2.2% | 472,700 |
| 2024/02/16 | 7,070 | 7,130 | 6,760 | 6,890 | -140 | -2% | 970,800 |
| 2024/02/15 | 7,170 | 7,230 | 6,950 | 7,030 | -30 | -0.4% | 826,100 |
| 2024/02/14 | 6,920 | 7,110 | 6,830 | 7,060 | +30 | +0.4% | 794,800 |
| 2024/02/13 | 6,780 | 7,150 | 6,700 | 7,030 | +390 | +5.9% | 1,408,800 |
| 2024/02/09 | 6,750 | 6,840 | 6,590 | 6,640 | -60 | -0.9% | 781,900 |
| 2024/02/08 | 6,590 | 6,760 | 6,540 | 6,700 | +170 | +2.6% | 855,800 |
| 2024/02/07 | 6,400 | 6,570 | 6,280 | 6,530 | +60 | +0.9% | 627,400 |
| 2024/02/06 | 6,450 | 6,780 | 6,250 | 6,470 | -10 | -0.2% | 1,537,900 |
| 2024/02/05 | 6,150 | 6,490 | 5,980 | 6,480 | +510 | +8.5% | 2,012,700 |
| 2024/02/02 | 5,810 | 6,020 | 5,720 | 5,970 | +220 | +3.8% | 816,000 |
| 2024/02/01 | 5,820 | 5,890 | 5,730 | 5,750 | -170 | -2.9% | 519,300 |
| 2024/01/31 | 5,880 | 5,930 | 5,830 | 5,920 | -10 | -0.2% | 282,300 |
| 2024/01/30 | 5,980 | 6,010 | 5,910 | 5,930 | -10 | -0.2% | 336,700 |
| 2024/01/29 | 5,850 | 5,970 | 5,830 | 5,940 | +50 | +0.8% | 356,800 |
| 2024/01/26 | 6,070 | 6,100 | 5,850 | 5,890 | -400 | -6.4% | 1,199,100 |
| 2024/01/25 | 5,920 | 6,310 | 5,820 | 6,290 | +410 | +7% | 1,074,300 |
| 2024/01/24 | 5,850 | 5,920 | 5,790 | 5,880 | +20 | +0.3% | 452,100 |
| 2024/01/23 | 6,020 | 6,050 | 5,840 | 5,860 | -120 | -2% | 633,000 |
| 2024/01/22 | 6,070 | 6,110 | 5,960 | 5,980 | -40 | -0.7% | 669,200 |
| 2024/01/19 | 6,200 | 6,210 | 5,970 | 6,020 | +40 | +0.7% | 707,000 |
| 2024/01/18 | 6,000 | 6,120 | 5,950 | 5,980 | -50 | -0.8% | 614,600 |
| 2024/01/17 | 6,410 | 6,490 | 5,990 | 6,030 | -280 | -4.4% | 1,325,300 |
| 2024/01/16 | 6,410 | 6,410 | 6,180 | 6,310 | -10 | -0.2% | 852,300 |
| 2024/01/15 | 6,070 | 6,340 | 6,040 | 6,320 | +260 | +4.3% | 746,000 |
| 2024/01/12 | 6,340 | 6,340 | 5,970 | 6,060 | -190 | -3% | 1,179,900 |
| 2024/01/11 | 6,130 | 6,260 | 6,070 | 6,250 | +320 | +5.4% | 1,335,400 |
| 2024/01/10 | 5,680 | 6,110 | 5,610 | 5,930 | +350 | +6.3% | 1,493,500 |
| 2024/01/09 | 5,190 | 5,580 | 5,190 | 5,580 | +540 | +10.7% | 934,000 |
| 2024/01/05 | 5,090 | 5,090 | 5,010 | 5,040 | -50 | -1% | 246,200 |
| 2024/01/04 | 4,950 | 5,130 | 4,880 | 5,090 | +10 | +0.2% | 411,900 |
| 2023/12/29 | 5,140 | 5,150 | 5,030 | 5,080 | -70 | -1.4% | 280,900 |
| 2023/12/28 | 5,120 | 5,190 | 5,120 | 5,150 | +30 | +0.6% | 256,200 |
| 2023/12/27 | 5,170 | 5,230 | 5,110 | 5,120 | -20 | -0.4% | 268,200 |
| 2023/12/26 | 5,080 | 5,160 | 5,060 | 5,140 | +30 | +0.6% | 177,600 |
| 2023/12/25 | 5,210 | 5,220 | 5,080 | 5,110 | -50 | -1% | 238,300 |
| 2023/12/22 | 5,320 | 5,320 | 5,160 | 5,160 | -40 | -0.8% | 387,900 |
| 2023/12/21 | 5,170 | 5,250 | 5,110 | 5,200 | -100 | -1.9% | 512,300 |
| 2023/12/20 | 5,190 | 5,340 | 5,140 | 5,300 | +200 | +3.9% | 592,700 |
| 2023/12/19 | 4,950 | 5,100 | 4,885 | 5,100 | +145 | +2.9% | 488,600 |
| 2023/12/18 | 5,020 | 5,040 | 4,890 | 4,955 | -85 | -1.7% | 491,000 |
| 2023/12/15 | 4,960 | 5,110 | 4,920 | 5,040 | +130 | +2.6% | 510,500 |
| 2023/12/14 | 5,140 | 5,210 | 4,900 | 4,910 | -150 | -3% | 726,800 |
| 2023/12/13 | 4,785 | 5,060 | 4,785 | 5,060 | +290 | +6.1% | 898,000 |
| 2023/12/12 | 4,880 | 4,920 | 4,765 | 4,770 | -5 | -0.1% | 451,400 |
| 2023/12/11 | 4,760 | 4,870 | 4,750 | 4,775 | +50 | +1.1% | 356,400 |
301～
350
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
