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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 45,500 | 45,820 | 44,530 | 44,590 | -440 | -1% | 1,411,400 |
| 2022/11/17 | 44,850 | 45,480 | 44,580 | 45,030 | -1,370 | -3% | 1,545,200 |
| 2022/11/16 | 46,100 | 46,780 | 45,250 | 46,400 | +750 | +1.6% | 1,966,700 |
| 2022/11/15 | 45,360 | 45,910 | 44,830 | 45,650 | +250 | +0.6% | 1,662,400 |
| 2022/11/14 | 45,900 | 45,940 | 44,810 | 45,400 | +1,030 | +2.3% | 2,060,700 |
| 2022/11/11 | 43,020 | 44,900 | 42,910 | 44,370 | +3,450 | +8.4% | 4,181,100 |
| 2022/11/10 | 40,750 | 41,290 | 40,520 | 40,920 | -430 | -1% | 1,305,100 |
| 2022/11/09 | 41,390 | 41,730 | 40,960 | 41,350 | +660 | +1.6% | 1,550,400 |
| 2022/11/08 | 40,000 | 40,980 | 39,830 | 40,690 | +1,300 | +3.3% | 1,659,000 |
| 2022/11/07 | 38,690 | 39,630 | 38,570 | 39,390 | +1,440 | +3.8% | 1,457,800 |
| 2022/11/04 | 38,000 | 38,550 | 37,620 | 37,950 | -920 | -2.4% | 1,482,800 |
| 2022/11/02 | 39,490 | 39,700 | 38,870 | 38,870 | -830 | -2.1% | 1,193,700 |
| 2022/11/01 | 39,200 | 39,760 | 39,120 | 39,700 | +210 | +0.5% | 1,011,100 |
| 2022/10/31 | 40,170 | 40,480 | 39,360 | 39,490 | +510 | +1.3% | 1,478,900 |
| 2022/10/28 | 38,750 | 39,460 | 38,560 | 38,980 | -610 | -1.5% | 1,581,800 |
| 2022/10/27 | 39,060 | 40,040 | 38,950 | 39,590 | +410 | +1% | 1,460,200 |
| 2022/10/26 | 39,120 | 39,700 | 38,670 | 39,180 | -270 | -0.7% | 1,711,500 |
| 2022/10/25 | 38,910 | 39,660 | 38,650 | 39,450 | +290 | +0.7% | 1,769,600 |
| 2022/10/24 | 39,280 | 40,080 | 39,070 | 39,160 | +770 | +2% | 1,968,600 |
| 2022/10/21 | 37,360 | 38,570 | 37,300 | 38,390 | +1,690 | +4.6% | 2,036,300 |
| 2022/10/20 | 37,300 | 37,350 | 36,330 | 36,700 | -860 | -2.3% | 1,823,000 |
| 2022/10/19 | 37,110 | 37,830 | 36,950 | 37,560 | +340 | +0.9% | 1,773,900 |
| 2022/10/18 | 37,350 | 37,460 | 36,490 | 37,220 | +500 | +1.4% | 1,974,200 |
| 2022/10/17 | 35,850 | 36,730 | 35,820 | 36,720 | +60 | +0.2% | 1,217,000 |
| 2022/10/14 | 36,380 | 37,100 | 36,220 | 36,660 | +900 | +2.5% | 2,181,000 |
| 2022/10/13 | 35,160 | 36,130 | 34,850 | 35,760 | +670 | +1.9% | 1,830,200 |
| 2022/10/12 | 36,050 | 36,320 | 34,550 | 35,090 | -1,610 | -4.4% | 3,005,700 |
| 2022/10/11 | 37,100 | 37,430 | 36,510 | 36,700 | -2,130 | -5.5% | 2,022,000 |
| 2022/10/07 | 38,530 | 39,150 | 38,310 | 38,830 | -310 | -0.8% | 1,714,300 |
| 2022/10/06 | 38,390 | 39,360 | 38,300 | 39,140 | +1,050 | +2.8% | 1,574,800 |
| 2022/10/05 | 38,670 | 38,820 | 37,980 | 38,090 | -250 | -0.7% | 1,708,300 |
| 2022/10/04 | 38,740 | 38,770 | 37,850 | 38,340 | +1,000 | +2.7% | 2,054,200 |
| 2022/10/03 | 35,600 | 37,510 | 35,430 | 37,340 | +1,640 | +4.6% | 1,920,900 |
| 2022/09/30 | 36,000 | 36,120 | 35,070 | 35,700 | -1,300 | -3.5% | 2,621,500 |
| 2022/09/29 | 37,900 | 37,950 | 36,900 | 37,000 | -840 | -2.2% | 1,461,200 |
| 2022/09/28 | 38,300 | 39,000 | 37,340 | 37,840 | -530 | -1.4% | 1,797,800 |
| 2022/09/27 | 38,600 | 38,820 | 38,220 | 38,370 | -330 | -0.9% | 1,436,700 |
| 2022/09/26 | 39,390 | 39,520 | 38,700 | 38,700 | -1,710 | -4.2% | 1,515,600 |
| 2022/09/22 | 39,700 | 40,660 | 39,580 | 40,410 | +20 | ±0% | 1,166,100 |
| 2022/09/21 | 40,500 | 40,870 | 40,310 | 40,390 | -650 | -1.6% | 1,121,500 |
| 2022/09/20 | 41,360 | 41,680 | 41,030 | 41,040 | +130 | +0.3% | 1,172,600 |
| 2022/09/16 | 42,000 | 42,040 | 40,910 | 40,910 | -1,850 | -4.3% | 1,994,900 |
| 2022/09/15 | 42,540 | 43,080 | 42,060 | 42,760 | +480 | +1.1% | 1,366,500 |
| 2022/09/14 | 41,810 | 42,800 | 41,670 | 42,280 | -1,620 | -3.7% | 1,704,800 |
| 2022/09/13 | 43,400 | 43,980 | 43,330 | 43,900 | +450 | +1% | 1,122,200 |
| 2022/09/12 | 43,700 | 43,860 | 43,260 | 43,450 | +520 | +1.2% | 948,300 |
| 2022/09/09 | 42,980 | 43,240 | 42,450 | 42,930 | +480 | +1.1% | 1,365,300 |
| 2022/09/08 | 42,210 | 42,730 | 41,820 | 42,450 | +900 | +2.2% | 1,162,000 |
| 2022/09/07 | 42,470 | 42,620 | 41,450 | 41,550 | -1,150 | -2.7% | 1,351,000 |
| 2022/09/06 | 42,750 | 43,270 | 42,580 | 42,700 | +130 | +0.3% | 766,200 |
601～
650
件表示中 / 3692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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 |
| 日 立 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68倍 | 2.88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 |
| キーエンス | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 |
| 富士通 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| キヤノン | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59倍 | 1.24倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム
