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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 15,885 | 16,395 | 15,640 | 16,395 | +510 | +3.2% | 6,392,100 |
2023/05/11 | 15,730 | 15,955 | 15,625 | 15,885 | +255 | +1.6% | 2,668,800 |
2023/05/10 | 15,745 | 15,875 | 15,590 | 15,630 | -340 | -2.1% | 2,264,400 |
2023/05/09 | 15,900 | 15,995 | 15,760 | 15,970 | +280 | +1.8% | 2,304,600 |
2023/05/08 | 15,670 | 15,760 | 15,485 | 15,690 | -40 | -0.3% | 2,545,400 |
2023/05/02 | 15,665 | 15,760 | 15,515 | 15,730 | +230 | +1.5% | 2,464,800 |
2023/05/01 | 15,700 | 15,725 | 15,350 | 15,500 | +5 | ±0% | 2,454,800 |
2023/04/28 | 15,440 | 15,515 | 15,145 | 15,495 | +295 | +1.9% | 3,083,800 |
2023/04/27 | 15,260 | 15,270 | 14,990 | 15,200 | -60 | -0.4% | 2,839,900 |
2023/04/26 | 15,230 | 15,405 | 15,200 | 15,260 | -60 | -0.4% | 2,434,400 |
2023/04/25 | 15,345 | 15,475 | 15,295 | 15,320 | +30 | +0.2% | 1,983,300 |
2023/04/24 | 15,410 | 15,520 | 15,255 | 15,290 | -300 | -1.9% | 2,374,800 |
2023/04/21 | 15,660 | 15,930 | 15,520 | 15,590 | +195 | +1.3% | 4,602,100 |
2023/04/20 | 14,930 | 15,395 | 14,810 | 15,395 | +265 | +1.8% | 3,955,300 |
2023/04/19 | 15,285 | 15,430 | 14,965 | 15,130 | ±0 | ±0% | 3,502,300 |
2023/04/18 | 15,350 | 15,380 | 15,105 | 15,130 | -355 | -2.3% | 3,817,300 |
2023/04/17 | 15,520 | 15,580 | 15,355 | 15,485 | +70 | +0.5% | 2,202,300 |
2023/04/14 | 15,555 | 15,775 | 15,335 | 15,415 | -280 | -1.8% | 4,379,000 |
2023/04/13 | 15,640 | 15,700 | 15,540 | 15,695 | -250 | -1.6% | 2,679,900 |
2023/04/12 | 15,725 | 15,995 | 15,665 | 15,945 | +55 | +0.3% | 2,496,300 |
2023/04/11 | 15,800 | 16,060 | 15,700 | 15,890 | +565 | +3.7% | 4,083,200 |
2023/04/10 | 15,475 | 15,520 | 15,265 | 15,325 | -75 | -0.5% | 1,824,500 |
2023/04/07 | 15,250 | 15,480 | 15,155 | 15,400 | +335 | +2.2% | 3,042,700 |
2023/04/06 | 15,380 | 15,380 | 14,930 | 15,065 | -715 | -4.5% | 4,860,200 |
2023/04/05 | 15,610 | 15,970 | 15,585 | 15,780 | -25 | -0.2% | 3,264,600 |
2023/04/04 | 15,880 | 15,935 | 15,675 | 15,805 | +95 | +0.6% | 3,029,900 |
2023/04/03 | 16,040 | 16,050 | 15,600 | 15,710 | -330 | -2.1% | 3,399,600 |
2023/03/31 | 16,250 | 16,270 | 15,700 | 16,040 | +10 | +0.1% | 5,325,300 |
2023/03/30 | 16,390 | 16,400 | 15,835 | 16,030 | -32,290 | -66.8% | 3,570,000 |
2023/03/29 | 48,150 | 48,330 | 47,770 | 48,320 | -270 | -0.6% | 1,211,100 |
2023/03/28 | 48,450 | 48,700 | 48,130 | 48,590 | -160 | -0.3% | 787,800 |
2023/03/27 | 49,600 | 49,650 | 48,700 | 48,750 | -1,250 | -2.5% | 1,299,800 |
2023/03/24 | 49,690 | 50,750 | 49,620 | 50,000 | +900 | +1.8% | 1,726,900 |
2023/03/23 | 48,050 | 49,170 | 47,960 | 49,100 | +730 | +1.5% | 1,265,700 |
2023/03/22 | 47,840 | 48,580 | 47,570 | 48,370 | +1,070 | +2.3% | 1,195,000 |
2023/03/20 | 48,560 | 48,740 | 47,270 | 47,300 | -1,260 | -2.6% | 1,118,500 |
2023/03/17 | 48,130 | 48,560 | 47,420 | 48,560 | +1,380 | +2.9% | 1,497,000 |
2023/03/16 | 46,200 | 48,130 | 45,940 | 47,180 | +430 | +0.9% | 1,453,300 |
2023/03/15 | 47,450 | 47,600 | 46,610 | 46,750 | +60 | +0.1% | 1,122,500 |
2023/03/14 | 47,160 | 47,530 | 46,680 | 46,690 | -980 | -2.1% | 1,386,100 |
2023/03/13 | 47,680 | 47,990 | 47,470 | 47,670 | -360 | -0.7% | 909,700 |
2023/03/10 | 48,600 | 48,860 | 48,010 | 48,030 | -610 | -1.3% | 1,648,000 |
2023/03/09 | 48,870 | 49,210 | 48,380 | 48,640 | +600 | +1.2% | 1,060,500 |
2023/03/08 | 47,670 | 48,390 | 47,650 | 48,040 | -70 | -0.1% | 881,000 |
2023/03/07 | 48,250 | 48,410 | 48,000 | 48,110 | -490 | -1% | 996,300 |
2023/03/06 | 47,820 | 48,760 | 47,670 | 48,600 | +1,470 | +3.1% | 1,458,900 |
2023/03/03 | 47,100 | 47,260 | 46,320 | 47,130 | +300 | +0.6% | 1,454,800 |
2023/03/02 | 47,360 | 47,440 | 46,610 | 46,830 | -740 | -1.6% | 1,111,700 |
2023/03/01 | 46,950 | 47,590 | 46,600 | 47,570 | +860 | +1.8% | 1,116,000 |
2023/02/28 | 47,450 | 47,460 | 46,610 | 46,710 | -160 | -0.3% | 1,258,500 |
251~
300
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