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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 58,620 | 58,760 | 58,070 | 58,350 | -630 | -1.1% | 970,900 |
| 2022/05/31 | 59,580 | 59,730 | 58,740 | 58,980 | -770 | -1.3% | 1,247,600 |
| 2022/05/30 | 60,000 | 60,020 | 58,930 | 59,750 | +630 | +1.1% | 1,610,700 |
| 2022/05/27 | 58,550 | 59,190 | 58,330 | 59,120 | +1,840 | +3.2% | 1,258,600 |
| 2022/05/26 | 58,210 | 58,380 | 57,010 | 57,280 | -1,400 | -2.4% | 1,324,100 |
| 2022/05/25 | 58,600 | 59,150 | 58,170 | 58,680 | +450 | +0.8% | 1,010,700 |
| 2022/05/24 | 58,550 | 59,130 | 58,230 | 58,230 | -470 | -0.8% | 967,600 |
| 2022/05/23 | 58,750 | 59,180 | 58,050 | 58,700 | +310 | +0.5% | 1,043,600 |
| 2022/05/20 | 58,200 | 58,700 | 57,430 | 58,390 | +730 | +1.3% | 1,049,400 |
| 2022/05/19 | 57,500 | 58,330 | 57,320 | 57,660 | -2,040 | -3.4% | 1,266,500 |
| 2022/05/18 | 59,140 | 60,130 | 58,960 | 59,700 | +1,660 | +2.9% | 1,361,300 |
| 2022/05/17 | 57,320 | 58,040 | 56,560 | 58,040 | +1,020 | +1.8% | 904,400 |
| 2022/05/16 | 58,670 | 58,780 | 56,820 | 57,020 | +30 | +0.1% | 1,267,100 |
| 2022/05/13 | 55,620 | 57,390 | 54,940 | 56,990 | +2,990 | +5.5% | 1,745,900 |
| 2022/05/12 | 53,820 | 54,720 | 53,130 | 54,000 | -920 | -1.7% | 1,225,300 |
| 2022/05/11 | 53,420 | 55,180 | 53,120 | 54,920 | +1,470 | +2.8% | 1,028,700 |
| 2022/05/10 | 53,560 | 53,770 | 52,060 | 53,450 | -760 | -1.4% | 1,213,400 |
| 2022/05/09 | 54,330 | 55,150 | 54,210 | 54,210 | -1,120 | -2% | 737,600 |
| 2022/05/06 | 54,910 | 55,330 | 53,860 | 55,330 | +540 | +1% | 968,900 |
| 2022/05/02 | 56,700 | 56,710 | 54,220 | 54,790 | -690 | -1.2% | 1,012,600 |
| 2022/04/28 | 54,500 | 55,580 | 54,100 | 55,480 | +680 | +1.2% | 870,700 |
| 2022/04/27 | 54,630 | 54,800 | 53,660 | 54,800 | -830 | -1.5% | 1,355,700 |
| 2022/04/26 | 56,500 | 56,500 | 55,570 | 55,630 | +290 | +0.5% | 962,700 |
| 2022/04/25 | 54,650 | 56,130 | 54,600 | 55,340 | -140 | -0.3% | 1,167,400 |
| 2022/04/22 | 55,200 | 55,700 | 54,760 | 55,480 | -1,190 | -2.1% | 979,300 |
| 2022/04/21 | 55,200 | 56,830 | 55,010 | 56,670 | +1,940 | +3.5% | 1,247,000 |
| 2022/04/20 | 56,420 | 56,530 | 54,660 | 54,730 | -690 | -1.2% | 982,900 |
| 2022/04/19 | 55,100 | 55,480 | 54,480 | 55,420 | +1,240 | +2.3% | 916,300 |
| 2022/04/18 | 53,210 | 54,250 | 53,140 | 54,180 | +300 | +0.6% | 710,100 |
| 2022/04/15 | 54,680 | 55,440 | 53,800 | 53,880 | -2,830 | -5% | 1,188,300 |
| 2022/04/14 | 56,190 | 57,320 | 56,100 | 56,710 | +1,020 | +1.8% | 1,046,300 |
| 2022/04/13 | 54,030 | 55,950 | 53,930 | 55,690 | +1,800 | +3.3% | 1,043,800 |
| 2022/04/12 | 54,460 | 54,930 | 53,870 | 53,890 | -1,180 | -2.1% | 980,600 |
| 2022/04/11 | 54,780 | 55,350 | 53,980 | 55,070 | -350 | -0.6% | 861,900 |
| 2022/04/08 | 55,800 | 56,370 | 54,910 | 55,420 | +230 | +0.4% | 1,338,700 |
| 2022/04/07 | 56,370 | 56,690 | 55,030 | 55,190 | -3,180 | -5.4% | 1,613,800 |
| 2022/04/06 | 59,050 | 59,070 | 58,110 | 58,370 | -2,200 | -3.6% | 1,191,500 |
| 2022/04/05 | 61,000 | 61,270 | 60,050 | 60,570 | +530 | +0.9% | 878,500 |
| 2022/04/04 | 60,790 | 61,250 | 59,830 | 60,040 | -1,640 | -2.7% | 1,027,100 |
| 2022/04/01 | 62,810 | 62,830 | 61,470 | 61,680 | -1,570 | -2.5% | 1,147,500 |
| 2022/03/31 | 61,840 | 63,690 | 61,330 | 63,250 | +1,150 | +1.9% | 1,573,800 |
| 2022/03/30 | 62,810 | 63,090 | 61,060 | 62,100 | -840 | -1.3% | 1,080,800 |
| 2022/03/29 | 63,660 | 63,760 | 62,190 | 62,940 | +280 | +0.4% | 988,800 |
| 2022/03/28 | 62,830 | 63,600 | 62,540 | 62,660 | -830 | -1.3% | 781,100 |
| 2022/03/25 | 64,500 | 64,680 | 62,680 | 63,490 | +400 | +0.6% | 1,216,500 |
| 2022/03/24 | 60,950 | 63,100 | 60,510 | 63,090 | +1,350 | +2.2% | 1,180,100 |
| 2022/03/23 | 60,880 | 61,820 | 60,740 | 61,740 | +2,260 | +3.8% | 1,019,300 |
| 2022/03/22 | 58,910 | 59,700 | 58,360 | 59,480 | +1,120 | +1.9% | 1,079,500 |
| 2022/03/18 | 57,970 | 58,540 | 57,350 | 58,360 | +490 | +0.8% | 1,012,900 |
| 2022/03/17 | 57,190 | 58,090 | 56,890 | 57,870 | +2,680 | +4.9% | 1,194,900 |
751～
800
件表示中 / 3726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 | 2,469,000円 | +6.9% | +4.0% | 2.50% | 19.99倍 | 6.15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 | 398,700円 | +3.2% | +8.0% | 1.15% | 25.70倍 | 3.12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 | 5,589,000円 | +13.3% | +14.1% | 0.63% | 29.47倍 | 4.36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 |
| アドバンテ | 980,700円 | -3.2% | +6.8% | 0.40% | 40.09倍 | 14.17倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 富士通 | 336,800円 | -2.8% | +31.7% | 0.89% | 15.35倍 | 3.44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 |
市場注目の銘柄
チャート関連のコラム
