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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 24,505 | 24,930 | 24,430 | 24,790 | -35 | -0.1% | 2,675,700 |
| 2025/02/14 | 25,130 | 25,360 | 24,745 | 24,825 | -525 | -2.1% | 3,719,800 |
| 2025/02/13 | 25,700 | 25,790 | 25,350 | 25,350 | -300 | -1.2% | 3,027,300 |
| 2025/02/12 | 26,070 | 26,180 | 25,435 | 25,650 | +15 | +0.1% | 3,070,600 |
| 2025/02/10 | 25,675 | 25,970 | 25,265 | 25,635 | +135 | +0.5% | 3,122,900 |
| 2025/02/07 | 25,850 | 26,230 | 25,360 | 25,500 | -1,080 | -4.1% | 4,736,900 |
| 2025/02/06 | 26,280 | 26,695 | 26,090 | 26,580 | +510 | +2% | 2,942,000 |
| 2025/02/05 | 26,220 | 26,220 | 25,890 | 26,070 | +45 | +0.2% | 2,242,900 |
| 2025/02/04 | 26,295 | 26,680 | 25,740 | 26,025 | +275 | +1.1% | 3,495,500 |
| 2025/02/03 | 25,560 | 25,965 | 25,480 | 25,750 | -455 | -1.7% | 3,239,200 |
| 2025/01/31 | 25,860 | 26,320 | 25,860 | 26,205 | +845 | +3.3% | 4,175,100 |
| 2025/01/30 | 25,190 | 25,495 | 24,610 | 25,360 | +465 | +1.9% | 4,121,100 |
| 2025/01/29 | 24,800 | 25,040 | 24,185 | 24,895 | +570 | +2.3% | 4,633,600 |
| 2025/01/28 | 24,440 | 24,895 | 24,235 | 24,325 | -1,480 | -5.7% | 5,508,300 |
| 2025/01/27 | 26,800 | 26,895 | 25,735 | 25,805 | -1,330 | -4.9% | 4,537,100 |
| 2025/01/24 | 27,150 | 27,485 | 26,970 | 27,135 | -295 | -1.1% | 3,296,400 |
| 2025/01/23 | 28,000 | 28,395 | 27,160 | 27,430 | -60 | -0.2% | 4,186,300 |
| 2025/01/22 | 27,525 | 27,825 | 27,240 | 27,490 | +455 | +1.7% | 4,631,700 |
| 2025/01/21 | 27,040 | 27,345 | 26,610 | 27,035 | +385 | +1.4% | 3,889,800 |
| 2025/01/20 | 26,950 | 27,150 | 26,440 | 26,650 | -5 | ±0% | 3,110,300 |
| 2025/01/17 | 26,600 | 27,030 | 26,325 | 26,655 | +5 | ±0% | 4,021,500 |
| 2025/01/16 | 26,155 | 27,150 | 25,565 | 26,650 | +995 | +3.9% | 5,085,600 |
| 2025/01/15 | 26,345 | 26,435 | 25,550 | 25,655 | -365 | -1.4% | 4,222,800 |
| 2025/01/14 | 26,700 | 26,820 | 25,840 | 26,020 | -1,005 | -3.7% | 4,567,400 |
| 2025/01/10 | 27,030 | 27,595 | 26,980 | 27,025 | -10 | ±0% | 4,977,300 |
| 2025/01/09 | 27,305 | 27,620 | 26,900 | 27,035 | -505 | -1.8% | 4,369,400 |
| 2025/01/08 | 26,790 | 27,670 | 26,690 | 27,540 | +440 | +1.6% | 6,154,100 |
| 2025/01/07 | 25,340 | 27,265 | 25,255 | 27,100 | +2,740 | +11.2% | 10,258,300 |
| 2025/01/06 | 24,480 | 24,635 | 24,135 | 24,360 | +175 | +0.7% | 3,147,300 |
| 2024/12/30 | 24,420 | 24,490 | 24,115 | 24,185 | -195 | -0.8% | 2,586,100 |
| 2024/12/27 | 24,000 | 24,415 | 23,860 | 24,380 | +550 | +2.3% | 3,129,900 |
| 2024/12/26 | 23,625 | 23,930 | 23,590 | 23,830 | +130 | +0.5% | 2,436,300 |
| 2024/12/25 | 23,735 | 23,805 | 23,490 | 23,700 | +60 | +0.3% | 2,164,000 |
| 2024/12/24 | 23,980 | 24,185 | 23,565 | 23,640 | +35 | +0.1% | 2,244,100 |
| 2024/12/23 | 23,620 | 23,720 | 23,335 | 23,605 | +305 | +1.3% | 2,275,400 |
| 2024/12/20 | 23,280 | 23,705 | 23,195 | 23,300 | -150 | -0.6% | 3,449,700 |
| 2024/12/19 | 23,150 | 23,555 | 22,905 | 23,450 | -335 | -1.4% | 3,341,400 |
| 2024/12/18 | 23,700 | 23,990 | 23,620 | 23,785 | -55 | -0.2% | 2,495,600 |
| 2024/12/17 | 23,775 | 23,965 | 23,585 | 23,840 | +185 | +0.8% | 2,747,900 |
| 2024/12/16 | 23,890 | 24,225 | 23,630 | 23,655 | -205 | -0.9% | 2,598,900 |
| 2024/12/13 | 24,260 | 24,575 | 23,815 | 23,860 | -765 | -3.1% | 4,186,500 |
| 2024/12/12 | 25,010 | 25,020 | 24,560 | 24,625 | +145 | +0.6% | 4,238,300 |
| 2024/12/11 | 24,200 | 24,545 | 24,065 | 24,480 | -120 | -0.5% | 3,236,200 |
| 2024/12/10 | 23,900 | 24,600 | 23,820 | 24,600 | +840 | +3.5% | 4,541,900 |
| 2024/12/09 | 24,200 | 24,235 | 23,600 | 23,760 | -190 | -0.8% | 3,359,900 |
| 2024/12/06 | 24,240 | 24,390 | 23,730 | 23,950 | -635 | -2.6% | 4,056,100 |
| 2024/12/05 | 25,290 | 25,290 | 24,450 | 24,585 | -70 | -0.3% | 3,705,400 |
| 2024/12/04 | 25,005 | 25,260 | 24,425 | 24,655 | +5 | ±0% | 4,230,700 |
| 2024/12/03 | 24,280 | 24,790 | 24,220 | 24,650 | +1,010 | +4.3% | 5,934,100 |
| 2024/12/02 | 23,415 | 23,900 | 23,345 | 23,640 | +330 | +1.4% | 4,230,800 |
51～
100
件表示中 / 3691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 | 2,120,500円 | +6.9% | +4.0% | 2.91% | 17.17倍 | 5.28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 | 368,100円 | +3.2% | +8.0% | 1.25% | 23.73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 | 6,297,000円 | - | - | 0.56% | - | 4.91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 | 315,700円 | -2.8% | +31.7% | 0.95% | 14.39倍 | 3.23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 |
| 三菱電 | 281,600円 | -2.2% | +7.5% | 1.78% | 17.19倍 | 1.48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
