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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 4,050 | 4,170 | 4,040 | 4,160 | +155 | +3.9% | 2,157,400 |
| 2010/09/03 | 4,005 | 4,020 | 3,960 | 4,005 | +35 | +0.9% | 2,587,500 |
| 2010/09/02 | 4,045 | 4,050 | 3,920 | 3,970 | +40 | +1% | 2,754,800 |
| 2010/09/01 | 3,950 | 3,990 | 3,920 | 3,930 | -10 | -0.3% | 2,824,900 |
| 2010/08/31 | 4,065 | 4,070 | 3,935 | 3,940 | -240 | -5.7% | 3,521,700 |
| 2010/08/30 | 4,215 | 4,265 | 4,155 | 4,180 | +60 | +1.5% | 1,997,300 |
| 2010/08/27 | 3,980 | 4,140 | 3,965 | 4,120 | +105 | +2.6% | 2,430,900 |
| 2010/08/26 | 4,050 | 4,070 | 4,000 | 4,015 | -10 | -0.2% | 2,031,800 |
| 2010/08/25 | 4,050 | 4,100 | 4,000 | 4,025 | -75 | -1.8% | 2,505,100 |
| 2010/08/24 | 4,175 | 4,185 | 4,090 | 4,100 | -160 | -3.8% | 2,582,700 |
| 2010/08/23 | 4,355 | 4,365 | 4,250 | 4,260 | -110 | -2.5% | 1,911,800 |
| 2010/08/20 | 4,300 | 4,420 | 4,290 | 4,370 | ±0 | ±0% | 2,769,400 |
| 2010/08/19 | 4,245 | 4,370 | 4,240 | 4,370 | +220 | +5.3% | 3,427,100 |
| 2010/08/18 | 4,200 | 4,200 | 4,110 | 4,150 | +15 | +0.4% | 2,028,400 |
| 2010/08/17 | 4,135 | 4,180 | 4,125 | 4,135 | -70 | -1.7% | 1,700,100 |
| 2010/08/16 | 4,120 | 4,230 | 4,105 | 4,205 | -50 | -1.2% | 1,664,200 |
| 2010/08/13 | 4,270 | 4,310 | 4,210 | 4,255 | -30 | -0.7% | 2,591,300 |
| 2010/08/12 | 4,230 | 4,285 | 4,185 | 4,285 | -50 | -1.2% | 2,520,800 |
| 2010/08/11 | 4,400 | 4,420 | 4,325 | 4,335 | -150 | -3.3% | 2,041,600 |
| 2010/08/10 | 4,510 | 4,590 | 4,465 | 4,485 | +40 | +0.9% | 2,432,000 |
| 2010/08/09 | 4,440 | 4,445 | 4,370 | 4,445 | -20 | -0.4% | 1,583,200 |
| 2010/08/06 | 4,465 | 4,525 | 4,405 | 4,465 | -90 | -2% | 2,503,100 |
| 2010/08/05 | 4,630 | 4,635 | 4,505 | 4,555 | +45 | +1% | 1,960,200 |
| 2010/08/04 | 4,685 | 4,700 | 4,505 | 4,510 | -235 | -5% | 3,064,600 |
| 2010/08/03 | 4,835 | 4,865 | 4,725 | 4,745 | -5 | -0.1% | 1,791,000 |
| 2010/08/02 | 4,685 | 4,795 | 4,670 | 4,750 | +110 | +2.4% | 1,856,400 |
| 2010/07/30 | 4,745 | 4,750 | 4,615 | 4,640 | -130 | -2.7% | 1,904,100 |
| 2010/07/29 | 4,720 | 4,795 | 4,715 | 4,770 | -20 | -0.4% | 1,204,800 |
| 2010/07/28 | 4,740 | 4,815 | 4,735 | 4,790 | +120 | +2.6% | 1,967,900 |
| 2010/07/27 | 4,685 | 4,730 | 4,665 | 4,670 | -20 | -0.4% | 1,148,900 |
| 2010/07/26 | 4,740 | 4,750 | 4,670 | 4,690 | +20 | +0.4% | 877,900 |
| 2010/07/23 | 4,660 | 4,705 | 4,605 | 4,670 | +140 | +3.1% | 1,705,500 |
| 2010/07/22 | 4,590 | 4,635 | 4,500 | 4,530 | -130 | -2.8% | 2,119,900 |
| 2010/07/21 | 4,770 | 4,770 | 4,620 | 4,660 | -20 | -0.4% | 1,330,100 |
| 2010/07/20 | 4,740 | 4,775 | 4,670 | 4,680 | -140 | -2.9% | 2,099,100 |
| 2010/07/16 | 4,890 | 4,930 | 4,800 | 4,820 | -140 | -2.8% | 2,247,000 |
| 2010/07/15 | 5,050 | 5,100 | 4,960 | 4,960 | -150 | -2.9% | 2,108,200 |
| 2010/07/14 | 5,090 | 5,130 | 5,060 | 5,110 | +200 | +4.1% | 1,903,600 |
| 2010/07/13 | 4,855 | 4,945 | 4,855 | 4,910 | +80 | +1.7% | 2,532,200 |
| 2010/07/12 | 4,800 | 4,925 | 4,790 | 4,830 | -85 | -1.7% | 2,388,400 |
| 2010/07/09 | 4,970 | 4,970 | 4,880 | 4,915 | +15 | +0.3% | 2,225,200 |
| 2010/07/08 | 4,850 | 4,930 | 4,840 | 4,900 | +240 | +5.2% | 2,131,500 |
| 2010/07/07 | 4,705 | 4,730 | 4,615 | 4,660 | -90 | -1.9% | 1,843,100 |
| 2010/07/06 | 4,640 | 4,750 | 4,550 | 4,750 | +20 | +0.4% | 2,368,500 |
| 2010/07/05 | 4,670 | 4,740 | 4,665 | 4,730 | +70 | +1.5% | 1,334,000 |
| 2010/07/02 | 4,745 | 4,765 | 4,635 | 4,660 | -45 | -1% | 2,090,900 |
| 2010/07/01 | 4,785 | 4,835 | 4,680 | 4,705 | -150 | -3.1% | 2,422,400 |
| 2010/06/30 | 4,840 | 4,875 | 4,785 | 4,855 | -155 | -3.1% | 3,111,300 |
| 2010/06/29 | 5,100 | 5,200 | 4,985 | 5,010 | -80 | -1.6% | 2,475,300 |
| 2010/06/28 | 5,210 | 5,230 | 5,080 | 5,090 | -130 | -2.5% | 1,987,300 |
3351～
3400
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
