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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 19,700 | 19,895 | 19,430 | 19,765 | +465 | +2.4% | 2,920,100 |
2023/07/21 | 19,550 | 19,665 | 19,235 | 19,300 | -1,150 | -5.6% | 5,074,800 |
2023/07/20 | 20,560 | 20,680 | 20,395 | 20,450 | -275 | -1.3% | 2,767,100 |
2023/07/19 | 20,685 | 20,795 | 20,450 | 20,725 | +335 | +1.6% | 3,011,900 |
2023/07/18 | 20,400 | 20,795 | 20,255 | 20,390 | +200 | +1% | 3,415,200 |
2023/07/14 | 20,000 | 20,415 | 19,975 | 20,190 | +350 | +1.8% | 4,587,500 |
2023/07/13 | 19,700 | 19,915 | 19,310 | 19,840 | +395 | +2% | 3,011,700 |
2023/07/12 | 20,025 | 20,055 | 19,370 | 19,445 | -670 | -3.3% | 3,312,300 |
2023/07/11 | 20,205 | 20,325 | 19,940 | 20,115 | +215 | +1.1% | 3,025,200 |
2023/07/10 | 20,200 | 20,285 | 19,820 | 19,900 | -305 | -1.5% | 3,856,500 |
2023/07/07 | 20,340 | 20,770 | 20,205 | 20,205 | -275 | -1.3% | 4,236,200 |
2023/07/06 | 20,570 | 20,850 | 20,405 | 20,480 | -835 | -3.9% | 3,843,200 |
2023/07/05 | 21,250 | 21,410 | 21,105 | 21,315 | -75 | -0.4% | 2,816,800 |
2023/07/04 | 21,300 | 21,630 | 21,220 | 21,390 | +20 | +0.1% | 2,872,800 |
2023/07/03 | 21,200 | 21,540 | 21,160 | 21,370 | +810 | +3.9% | 3,797,300 |
2023/06/30 | 20,405 | 20,690 | 20,320 | 20,560 | -215 | -1% | 3,578,000 |
2023/06/29 | 20,450 | 21,130 | 20,400 | 20,775 | +535 | +2.6% | 4,708,100 |
2023/06/28 | 20,115 | 20,240 | 19,850 | 20,240 | +525 | +2.7% | 3,572,000 |
2023/06/27 | 19,605 | 19,935 | 19,535 | 19,715 | +105 | +0.5% | 2,284,300 |
2023/06/26 | 19,550 | 19,775 | 19,475 | 19,610 | -165 | -0.8% | 2,539,700 |
2023/06/23 | 19,940 | 20,140 | 19,430 | 19,775 | +155 | +0.8% | 4,452,600 |
2023/06/22 | 20,060 | 20,220 | 19,620 | 19,620 | -940 | -4.6% | 4,623,300 |
2023/06/21 | 19,800 | 20,575 | 19,795 | 20,560 | +560 | +2.8% | 4,043,800 |
2023/06/20 | 19,775 | 20,075 | 19,730 | 20,000 | +100 | +0.5% | 3,063,800 |
2023/06/19 | 19,900 | 20,240 | 19,725 | 19,900 | -500 | -2.5% | 4,193,200 |
2023/06/16 | 20,100 | 20,440 | 19,810 | 20,400 | +100 | +0.5% | 4,278,600 |
2023/06/15 | 20,135 | 20,450 | 19,980 | 20,300 | +400 | +2% | 5,320,500 |
2023/06/14 | 20,050 | 20,080 | 19,710 | 19,900 | ±0 | ±0% | 5,960,500 |
2023/06/13 | 19,400 | 19,925 | 19,350 | 19,900 | +945 | +5% | 5,590,900 |
2023/06/12 | 19,100 | 19,165 | 18,745 | 18,955 | +45 | +0.2% | 3,089,400 |
2023/06/09 | 18,695 | 18,950 | 18,335 | 18,910 | +110 | +0.6% | 6,637,700 |
2023/06/08 | 18,710 | 19,030 | 18,525 | 18,800 | -15 | -0.1% | 4,796,800 |
2023/06/07 | 19,610 | 19,680 | 18,815 | 18,815 | -820 | -4.2% | 5,579,900 |
2023/06/06 | 19,200 | 19,650 | 19,105 | 19,635 | +215 | +1.1% | 3,851,700 |
2023/06/05 | 19,195 | 19,460 | 18,680 | 19,420 | +145 | +0.8% | 4,711,700 |
2023/06/02 | 19,695 | 19,715 | 19,050 | 19,275 | -460 | -2.3% | 4,937,300 |
2023/06/01 | 19,210 | 19,735 | 19,170 | 19,735 | +420 | +2.2% | 4,627,200 |
2023/05/31 | 19,690 | 19,730 | 19,240 | 19,315 | -395 | -2% | 6,363,100 |
2023/05/30 | 19,680 | 19,995 | 19,545 | 19,710 | -10 | -0.1% | 3,311,400 |
2023/05/29 | 20,590 | 20,600 | 19,520 | 19,720 | +85 | +0.4% | 5,976,900 |
2023/05/26 | 19,360 | 19,920 | 19,210 | 19,635 | +835 | +4.4% | 6,908,700 |
2023/05/25 | 18,650 | 18,880 | 18,510 | 18,800 | +550 | +3% | 4,939,700 |
2023/05/24 | 17,780 | 18,330 | 17,685 | 18,250 | +70 | +0.4% | 4,705,800 |
2023/05/23 | 18,700 | 18,740 | 18,115 | 18,180 | -480 | -2.6% | 5,140,300 |
2023/05/22 | 18,400 | 18,695 | 18,385 | 18,660 | +130 | +0.7% | 3,094,000 |
2023/05/19 | 18,700 | 18,920 | 18,315 | 18,530 | +160 | +0.9% | 5,085,200 |
2023/05/18 | 18,490 | 18,540 | 17,920 | 18,370 | +950 | +5.5% | 5,416,000 |
2023/05/17 | 17,030 | 17,580 | 17,015 | 17,420 | +560 | +3.3% | 4,555,600 |
2023/05/16 | 16,500 | 16,900 | 16,490 | 16,860 | +685 | +4.2% | 4,423,800 |
2023/05/15 | 16,360 | 16,410 | 16,050 | 16,175 | -220 | -1.3% | 3,020,700 |
201~
250
件表示中 / 3458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 | 3,634,000円 | +20.2% | +26.1% | 1.32% | 37.81倍 | 9.63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 | 7,311,000円 | +7.1% | +6.3% | 0.41% | 45.46倍 | 6.32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 | 1,306,500円 | -5.5% | -1.1% | 0.77% | 17.24倍 | 2.10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 | 1,456,500円 | -7.5% | +2.9% | 1.24% | 22.49倍 | 2.37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 | 282,400円 | +0.8% | +17.5% | 1.77% | 18.73倍 | 1.58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