東京エレクトロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 36,800 | 36,800 | 35,350 | 36,580 | +2,060 | +6% | 6,299,000 |
| 2024/02/21 | 34,190 | 34,530 | 33,790 | 34,520 | -130 | -0.4% | 3,272,300 |
| 2024/02/20 | 34,800 | 35,400 | 34,510 | 34,650 | -150 | -0.4% | 3,460,700 |
| 2024/02/19 | 35,350 | 35,740 | 34,620 | 34,800 | -550 | -1.6% | 3,492,400 |
| 2024/02/16 | 36,610 | 37,080 | 34,770 | 35,350 | +140 | +0.4% | 9,247,500 |
| 2024/02/15 | 34,050 | 35,220 | 33,850 | 35,210 | +1,680 | +5% | 5,595,900 |
| 2024/02/14 | 33,070 | 34,310 | 33,050 | 33,530 | -190 | -0.6% | 5,830,500 |
| 2024/02/13 | 32,500 | 33,720 | 32,400 | 33,720 | +3,965 | +13.3% | 6,993,900 |
| 2024/02/09 | 29,795 | 30,160 | 29,475 | 29,755 | +320 | +1.1% | 5,298,700 |
| 2024/02/08 | 28,700 | 29,610 | 28,590 | 29,435 | +955 | +3.4% | 4,873,500 |
| 2024/02/07 | 28,225 | 28,480 | 27,865 | 28,480 | -150 | -0.5% | 3,003,500 |
| 2024/02/06 | 28,260 | 28,835 | 28,225 | 28,630 | +425 | +1.5% | 3,046,000 |
| 2024/02/05 | 28,365 | 28,455 | 27,825 | 28,205 | +105 | +0.4% | 2,393,300 |
| 2024/02/02 | 27,900 | 28,140 | 27,735 | 28,100 | +460 | +1.7% | 2,721,500 |
| 2024/02/01 | 27,480 | 27,815 | 27,480 | 27,640 | -225 | -0.8% | 2,684,600 |
| 2024/01/31 | 27,340 | 27,865 | 27,280 | 27,865 | -120 | -0.4% | 3,148,900 |
| 2024/01/30 | 28,320 | 28,320 | 27,860 | 27,985 | -25 | -0.1% | 2,830,700 |
| 2024/01/29 | 27,640 | 28,210 | 27,525 | 28,010 | +40 | +0.1% | 2,868,700 |
| 2024/01/26 | 27,920 | 28,405 | 27,815 | 27,970 | -685 | -2.4% | 3,631,300 |
| 2024/01/25 | 28,890 | 28,960 | 28,280 | 28,655 | +280 | +1% | 3,688,000 |
| 2024/01/24 | 28,295 | 28,575 | 27,925 | 28,375 | +175 | +0.6% | 3,385,600 |
| 2024/01/23 | 28,790 | 28,995 | 28,200 | 28,200 | -500 | -1.7% | 4,649,000 |
| 2024/01/22 | 29,230 | 29,290 | 28,465 | 28,700 | +470 | +1.7% | 4,363,900 |
| 2024/01/19 | 27,685 | 28,265 | 27,335 | 28,230 | +1,605 | +6% | 5,666,300 |
| 2024/01/18 | 26,210 | 26,820 | 26,200 | 26,625 | +235 | +0.9% | 3,100,000 |
| 2024/01/17 | 26,520 | 26,815 | 26,240 | 26,390 | +470 | +1.8% | 4,249,900 |
| 2024/01/16 | 26,195 | 26,220 | 25,780 | 25,920 | -325 | -1.2% | 3,002,300 |
| 2024/01/15 | 26,500 | 26,510 | 26,105 | 26,245 | -5 | ±0% | 3,100,800 |
| 2024/01/12 | 27,080 | 27,090 | 25,930 | 26,250 | +170 | +0.7% | 5,094,100 |
| 2024/01/11 | 25,590 | 26,175 | 25,565 | 26,080 | +695 | +2.7% | 4,217,900 |
| 2024/01/10 | 25,335 | 25,480 | 25,065 | 25,385 | +475 | +1.9% | 3,058,100 |
| 2024/01/09 | 25,060 | 25,295 | 24,755 | 24,910 | +790 | +3.3% | 3,648,900 |
| 2024/01/05 | 24,000 | 24,250 | 23,670 | 24,120 | +115 | +0.5% | 4,648,300 |
| 2024/01/04 | 24,000 | 24,105 | 23,885 | 24,005 | -1,250 | -4.9% | 4,288,300 |
| 2023/12/29 | 25,300 | 25,420 | 25,130 | 25,255 | -210 | -0.8% | 2,257,900 |
| 2023/12/28 | 25,620 | 25,620 | 25,380 | 25,465 | -155 | -0.6% | 1,612,500 |
| 2023/12/27 | 25,655 | 25,980 | 25,495 | 25,620 | +320 | +1.3% | 2,783,200 |
| 2023/12/26 | 25,025 | 25,300 | 24,845 | 25,300 | +275 | +1.1% | 1,585,300 |
| 2023/12/25 | 25,105 | 25,135 | 24,870 | 25,025 | +120 | +0.5% | 1,427,100 |
| 2023/12/22 | 25,015 | 25,195 | 24,765 | 24,905 | +205 | +0.8% | 2,508,000 |
| 2023/12/21 | 24,920 | 25,160 | 24,580 | 24,700 | -555 | -2.2% | 3,020,500 |
| 2023/12/20 | 25,545 | 25,625 | 24,915 | 25,255 | -25 | -0.1% | 3,823,000 |
| 2023/12/19 | 24,630 | 25,280 | 24,385 | 25,280 | +895 | +3.7% | 3,393,600 |
| 2023/12/18 | 24,515 | 24,635 | 24,185 | 24,385 | +15 | +0.1% | 2,474,200 |
| 2023/12/15 | 24,365 | 24,960 | 24,285 | 24,370 | +335 | +1.4% | 4,307,400 |
| 2023/12/14 | 24,800 | 25,065 | 23,990 | 24,035 | -410 | -1.7% | 4,493,500 |
| 2023/12/13 | 23,675 | 24,715 | 23,650 | 24,445 | +1,100 | +4.7% | 5,393,200 |
| 2023/12/12 | 23,850 | 24,020 | 23,260 | 23,345 | +340 | +1.5% | 2,947,300 |
| 2023/12/11 | 22,730 | 23,080 | 22,605 | 23,005 | +765 | +3.4% | 2,969,700 |
| 2023/12/08 | 22,310 | 22,560 | 22,180 | 22,240 | -195 | -0.9% | 3,474,800 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「東エレク」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 |
|---|---|---|---|---|---|---|---|---|
| 東エレク | 3,521,000円 | -17.2% | -28.0% | 1.04% | 47.94倍 | 10.75倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| キーエンス | 6,965,000円 | +7.1% | +6.3% | 0.43% | 43.31倍 | 6.02倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| ソニーＧ | 1,187,000円 | +6.6% | +0.8% | 0.72% | 15.82倍 | 2.03倍 |
|
ＡＶ機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
| 日 立 | 1,416,500円 | -7.5% | +2.9% | 1.27% | 21.88倍 | 2.30倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
| 三菱電 | 276,600円 | +0.8% | +17.5% | 1.81% | 18.34倍 | 1.54倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
市場注目の銘柄
チャート関連のコラム
