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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 22,600 | 22,785 | 22,340 | 22,435 | -835 | -3.6% | 3,246,700 |
2023/12/06 | 22,995 | 23,310 | 22,955 | 23,270 | +500 | +2.2% | 2,542,400 |
2023/12/05 | 23,400 | 23,430 | 22,770 | 22,770 | -940 | -4% | 3,281,900 |
2023/12/04 | 23,800 | 23,855 | 23,555 | 23,710 | -140 | -0.6% | 2,102,300 |
2023/12/01 | 23,650 | 23,980 | 23,520 | 23,850 | -175 | -0.7% | 2,585,600 |
2023/11/30 | 24,200 | 24,220 | 23,895 | 24,025 | +70 | +0.3% | 3,269,600 |
2023/11/29 | 23,720 | 24,140 | 23,675 | 23,955 | +65 | +0.3% | 2,103,000 |
2023/11/28 | 23,950 | 24,060 | 23,770 | 23,890 | -55 | -0.2% | 2,223,300 |
2023/11/27 | 24,005 | 24,135 | 23,860 | 23,945 | -60 | -0.2% | 2,236,100 |
2023/11/24 | 24,260 | 24,480 | 24,005 | 24,005 | +60 | +0.3% | 2,913,800 |
2023/11/22 | 23,850 | 24,120 | 23,540 | 23,945 | -225 | -0.9% | 2,483,700 |
2023/11/21 | 24,285 | 24,330 | 24,010 | 24,170 | +265 | +1.1% | 2,782,600 |
2023/11/20 | 24,245 | 24,470 | 23,850 | 23,905 | -210 | -0.9% | 3,095,300 |
2023/11/17 | 23,750 | 24,125 | 23,460 | 24,115 | +25 | +0.1% | 3,538,800 |
2023/11/16 | 24,050 | 24,205 | 23,770 | 24,090 | -25 | -0.1% | 3,407,700 |
2023/11/15 | 23,800 | 24,245 | 23,580 | 24,115 | +885 | +3.8% | 4,810,100 |
2023/11/14 | 22,840 | 23,330 | 22,765 | 23,230 | +655 | +2.9% | 3,450,100 |
2023/11/13 | 23,100 | 23,315 | 22,480 | 22,575 | +385 | +1.7% | 4,329,100 |
2023/11/10 | 21,840 | 22,230 | 21,725 | 22,190 | +345 | +1.6% | 3,998,600 |
2023/11/09 | 21,520 | 21,950 | 21,465 | 21,845 | +585 | +2.8% | 3,324,600 |
2023/11/08 | 21,450 | 21,470 | 21,215 | 21,260 | +45 | +0.2% | 2,399,600 |
2023/11/07 | 21,305 | 21,355 | 21,055 | 21,215 | -295 | -1.4% | 2,624,000 |
2023/11/06 | 21,715 | 21,800 | 21,420 | 21,510 | +450 | +2.1% | 3,698,100 |
2023/11/02 | 21,000 | 21,080 | 20,885 | 21,060 | +670 | +3.3% | 3,745,200 |
2023/11/01 | 20,240 | 20,390 | 20,055 | 20,390 | +635 | +3.2% | 3,697,400 |
2023/10/31 | 19,610 | 19,805 | 19,290 | 19,755 | -45 | -0.2% | 3,661,700 |
2023/10/30 | 19,595 | 19,900 | 19,555 | 19,800 | +190 | +1% | 2,405,100 |
2023/10/27 | 19,450 | 19,705 | 19,265 | 19,610 | +270 | +1.4% | 3,323,800 |
2023/10/26 | 19,465 | 19,590 | 19,330 | 19,340 | -1,025 | -5% | 4,055,900 |
2023/10/25 | 20,300 | 20,540 | 20,145 | 20,365 | +345 | +1.7% | 2,451,500 |
2023/10/24 | 20,325 | 20,370 | 19,665 | 20,020 | -45 | -0.2% | 3,068,600 |
2023/10/23 | 20,010 | 20,165 | 19,950 | 20,065 | -20 | -0.1% | 2,241,500 |
2023/10/20 | 19,860 | 20,260 | 19,735 | 20,085 | -95 | -0.5% | 3,169,600 |
2023/10/19 | 20,500 | 20,545 | 20,080 | 20,180 | -995 | -4.7% | 4,047,500 |
2023/10/18 | 20,650 | 21,310 | 20,635 | 21,175 | +295 | +1.4% | 2,915,300 |
2023/10/17 | 20,870 | 21,060 | 20,780 | 20,880 | +485 | +2.4% | 2,538,200 |
2023/10/16 | 20,500 | 20,670 | 20,310 | 20,395 | -815 | -3.8% | 2,882,100 |
2023/10/13 | 21,100 | 21,510 | 21,045 | 21,210 | +45 | +0.2% | 4,514,100 |
2023/10/12 | 20,850 | 21,290 | 20,815 | 21,165 | +605 | +2.9% | 4,795,600 |
2023/10/11 | 20,380 | 20,620 | 20,325 | 20,560 | +460 | +2.3% | 3,519,600 |
2023/10/10 | 19,795 | 20,145 | 19,700 | 20,100 | +660 | +3.4% | 2,845,000 |
2023/10/06 | 19,500 | 19,710 | 19,205 | 19,440 | -315 | -1.6% | 3,093,500 |
2023/10/05 | 19,700 | 19,770 | 19,420 | 19,755 | +395 | +2% | 3,023,100 |
2023/10/04 | 19,450 | 19,620 | 19,270 | 19,360 | -615 | -3.1% | 3,457,700 |
2023/10/03 | 20,045 | 20,210 | 19,885 | 19,975 | -205 | -1% | 3,070,300 |
2023/10/02 | 20,540 | 20,575 | 20,165 | 20,180 | -260 | -1.3% | 3,367,200 |
2023/09/29 | 20,270 | 20,540 | 20,085 | 20,440 | +515 | +2.6% | 4,790,600 |
2023/09/28 | 20,170 | 20,225 | 19,660 | 19,925 | -375 | -1.8% | 4,049,600 |
2023/09/27 | 19,830 | 20,300 | 19,780 | 20,300 | +135 | +0.7% | 3,242,900 |
2023/09/26 | 20,525 | 20,790 | 20,165 | 20,165 | -775 | -3.7% | 3,376,200 |
101~
150
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 | 3,500,000円 | -17.2% | -28.0% | 1.05% | 47.65倍 | 10.69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 | 7,016,000円 | +7.1% | +6.3% | 0.43% | 43.63倍 | 6.06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 | 1,171,000円 | +6.6% | +0.8% | 0.73% | 15.61倍 | 2.00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 | 1,445,000円 | -7.5% | +2.9% | 1.25% | 22.32倍 | 2.35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 | 278,300円 | +0.8% | +17.5% | 1.80% | 18.45倍 | 1.55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