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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2024/11/29 | 23,300 | 23,575 | 23,120 | 23,310 | -430 | -1.8% | 4,680,200 |
| 2024/11/28 | 21,900 | 24,540 | 21,855 | 23,740 | +1,500 | +6.7% | 10,056,300 |
| 2024/11/27 | 22,280 | 22,515 | 22,145 | 22,240 | -410 | -1.8% | 3,397,800 |
| 2024/11/26 | 23,125 | 23,150 | 22,265 | 22,650 | -485 | -2.1% | 4,547,900 |
| 2024/11/25 | 22,575 | 23,320 | 22,565 | 23,135 | +885 | +4% | 6,050,400 |
| 2024/11/22 | 22,110 | 22,395 | 22,005 | 22,250 | +470 | +2.2% | 3,043,700 |
| 2024/11/21 | 21,970 | 22,040 | 21,505 | 21,780 | -90 | -0.4% | 3,223,700 |
| 2024/11/20 | 22,000 | 22,090 | 21,645 | 21,870 | -130 | -0.6% | 2,517,900 |
| 2024/11/19 | 21,800 | 22,075 | 21,795 | 22,000 | +55 | +0.3% | 2,619,300 |
| 2024/11/18 | 21,880 | 22,145 | 21,680 | 21,945 | -355 | -1.6% | 3,632,800 |
| 2024/11/15 | 22,000 | 22,795 | 21,980 | 22,300 | +290 | +1.3% | 4,772,100 |
| 2024/11/14 | 22,830 | 22,970 | 21,900 | 22,010 | -795 | -3.5% | 5,347,000 |
| 2024/11/13 | 23,900 | 24,190 | 22,800 | 22,805 | +200 | +0.9% | 8,384,600 |
| 2024/11/12 | 23,220 | 23,245 | 22,385 | 22,605 | -655 | -2.8% | 3,612,000 |
| 2024/11/11 | 22,990 | 23,315 | 22,880 | 23,260 | +10 | ±0% | 2,325,300 |
101～
150
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 | 2,370,500円 | +6.9% | +4.0% | 2.61% | 19.19倍 | 5.90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 | 392,500円 | +3.2% | +8.0% | 1.17% | 25.30倍 | 3.07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 | 5,587,000円 | +13.3% | +14.1% | 0.63% | 29.46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 | 971,000円 | -3.2% | +6.8% | 0.40% | 39.69倍 | 14.03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 | 334,100円 | -2.8% | +31.7% | 0.90% | 15.23倍 | 3.41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
