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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 23,350 | 23,470 | 22,025 | 22,440 | -1,240 | -5.2% | 7,135,900 |
| 2024/09/13 | 23,770 | 23,790 | 23,005 | 23,680 | +400 | +1.7% | 7,084,700 |
| 2024/09/12 | 23,640 | 23,925 | 22,910 | 23,280 | +1,070 | +4.8% | 6,420,200 |
| 2024/09/11 | 22,230 | 22,800 | 21,705 | 22,210 | -50 | -0.2% | 7,219,700 |
| 2024/09/10 | 22,000 | 22,470 | 21,140 | 22,260 | +760 | +3.5% | 7,054,300 |
| 2024/09/09 | 20,500 | 21,500 | 20,450 | 21,500 | -500 | -2.3% | 6,414,600 |
| 2024/09/06 | 22,615 | 22,795 | 21,810 | 22,000 | -425 | -1.9% | 4,987,000 |
| 2024/09/05 | 22,550 | 22,960 | 22,110 | 22,425 | -570 | -2.5% | 5,567,800 |
| 2024/09/04 | 23,590 | 23,825 | 22,745 | 22,995 | -2,150 | -8.6% | 6,774,200 |
| 2024/09/03 | 25,850 | 25,850 | 25,040 | 25,145 | -380 | -1.5% | 3,121,100 |
| 2024/09/02 | 26,445 | 26,445 | 25,320 | 25,525 | -280 | -1.1% | 3,813,200 |
| 2024/08/30 | 25,760 | 25,980 | 25,450 | 25,805 | +75 | +0.3% | 6,278,000 |
| 2024/08/29 | 25,325 | 26,170 | 25,275 | 25,730 | -460 | -1.8% | 5,087,900 |
| 2024/08/28 | 25,940 | 26,190 | 25,640 | 26,190 | -10 | ±0% | 3,626,400 |
| 2024/08/27 | 25,975 | 26,280 | 25,640 | 26,200 | -245 | -0.9% | 3,878,600 |
| 2024/08/26 | 26,850 | 27,085 | 26,405 | 26,445 | -660 | -2.4% | 3,864,000 |
| 2024/08/23 | 27,665 | 27,765 | 26,935 | 27,105 | -700 | -2.5% | 4,205,900 |
| 2024/08/22 | 28,195 | 28,315 | 27,620 | 27,805 | -195 | -0.7% | 3,925,100 |
| 2024/08/21 | 28,080 | 28,195 | 27,610 | 28,000 | -405 | -1.4% | 3,676,900 |
| 2024/08/20 | 28,645 | 28,755 | 28,200 | 28,405 | +350 | +1.2% | 4,225,600 |
| 2024/08/19 | 28,780 | 29,135 | 27,880 | 28,055 | -900 | -3.1% | 5,805,700 |
| 2024/08/16 | 28,620 | 29,190 | 28,410 | 28,955 | +1,335 | +4.8% | 6,459,500 |
| 2024/08/15 | 27,060 | 27,890 | 27,010 | 27,620 | +395 | +1.5% | 5,210,900 |
| 2024/08/14 | 27,900 | 27,990 | 26,615 | 27,225 | -175 | -0.6% | 7,507,300 |
| 2024/08/13 | 26,810 | 27,620 | 26,710 | 27,400 | +1,590 | +6.2% | 7,447,200 |
| 2024/08/09 | 27,970 | 28,270 | 24,890 | 25,810 | +180 | +0.7% | 13,506,600 |
| 2024/08/08 | 24,980 | 26,305 | 24,265 | 25,630 | -10 | ±0% | 7,814,700 |
| 2024/08/07 | 25,060 | 26,955 | 24,885 | 25,640 | -75 | -0.3% | 8,790,500 |
| 2024/08/06 | 24,555 | 26,220 | 24,075 | 25,715 | +3,660 | +16.6% | 11,516,600 |
| 2024/08/05 | 24,830 | 25,500 | 22,055 | 22,055 | -5,000 | -18.5% | 9,564,800 |
| 2024/08/02 | 27,340 | 28,070 | 26,750 | 27,055 | -3,685 | -12% | 7,673,500 |
| 2024/08/01 | 31,720 | 31,760 | 30,380 | 30,740 | -280 | -0.9% | 7,102,400 |
| 2024/07/31 | 27,880 | 32,200 | 27,720 | 31,020 | +2,140 | +7.4% | 8,043,200 |
| 2024/07/30 | 28,570 | 28,925 | 28,035 | 28,880 | +240 | +0.8% | 3,723,900 |
| 2024/07/29 | 28,600 | 28,945 | 28,290 | 28,640 | +1,015 | +3.7% | 4,298,500 |
| 2024/07/26 | 28,510 | 28,635 | 27,550 | 27,625 | -1,385 | -4.8% | 7,893,000 |
| 2024/07/25 | 28,960 | 29,370 | 28,600 | 29,010 | -1,470 | -4.8% | 6,087,100 |
| 2024/07/24 | 30,500 | 31,300 | 30,400 | 30,480 | -290 | -0.9% | 3,371,800 |
| 2024/07/23 | 31,070 | 31,500 | 30,420 | 30,770 | +400 | +1.3% | 3,562,400 |
| 2024/07/22 | 30,750 | 30,980 | 30,230 | 30,370 | -800 | -2.6% | 3,191,500 |
| 2024/07/19 | 30,200 | 31,420 | 30,200 | 31,170 | +700 | +2.3% | 4,908,000 |
| 2024/07/18 | 30,100 | 30,820 | 29,755 | 30,470 | -2,920 | -8.7% | 8,745,400 |
| 2024/07/17 | 35,700 | 35,740 | 33,100 | 33,390 | -2,690 | -7.5% | 7,158,100 |
| 2024/07/16 | 35,940 | 36,230 | 35,680 | 36,080 | +380 | +1.1% | 2,325,500 |
| 2024/07/12 | 36,650 | 36,910 | 35,430 | 35,700 | -2,350 | -6.2% | 6,256,200 |
| 2024/07/11 | 38,890 | 38,930 | 37,850 | 38,050 | +230 | +0.6% | 3,550,400 |
| 2024/07/10 | 37,230 | 37,870 | 36,850 | 37,820 | +420 | +1.1% | 3,358,900 |
| 2024/07/09 | 36,660 | 37,790 | 36,550 | 37,400 | +1,360 | +3.8% | 4,006,600 |
| 2024/07/08 | 36,240 | 36,550 | 35,960 | 36,040 | -330 | -0.9% | 2,187,300 |
| 2024/07/05 | 36,010 | 36,570 | 35,660 | 36,370 | +520 | +1.5% | 2,793,300 |
151～
200
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 | 2,119,000円 | +6.9% | +4.0% | 2.92% | 17.15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 | 367,100円 | +3.2% | +8.0% | 1.25% | 23.67倍 | 2.87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 | 6,292,000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 | 281,100円 | -2.2% | +7.5% | 1.78% | 17.16倍 | 1.47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
