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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
301～
350
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 | 263,800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 | 282,700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
