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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 9,048 | 9,142 | 8,989 | 8,998 | -105 | -1.2% | 824,000 |
| 2016/08/22 | 9,078 | 9,123 | 9,003 | 9,103 | +147 | +1.6% | 807,100 |
| 2016/08/19 | 9,060 | 9,072 | 8,905 | 8,956 | +59 | +0.7% | 1,019,200 |
| 2016/08/18 | 8,990 | 9,028 | 8,870 | 8,897 | +116 | +1.3% | 1,560,000 |
| 2016/08/17 | 8,865 | 8,885 | 8,716 | 8,781 | -106 | -1.2% | 867,300 |
| 2016/08/16 | 8,941 | 8,994 | 8,886 | 8,887 | -79 | -0.9% | 1,103,800 |
| 2016/08/15 | 8,925 | 8,995 | 8,898 | 8,966 | -12 | -0.1% | 804,800 |
| 2016/08/12 | 8,910 | 9,030 | 8,885 | 8,978 | +313 | +3.6% | 1,916,000 |
| 2016/08/10 | 8,642 | 8,720 | 8,562 | 8,665 | +23 | +0.3% | 780,500 |
| 2016/08/09 | 8,699 | 8,713 | 8,498 | 8,642 | +22 | +0.3% | 910,500 |
| 2016/08/08 | 8,550 | 8,736 | 8,533 | 8,620 | +407 | +5% | 1,479,400 |
| 2016/08/05 | 8,346 | 8,462 | 8,037 | 8,213 | -224 | -2.7% | 1,807,500 |
| 2016/08/04 | 8,550 | 8,555 | 8,255 | 8,437 | -18 | -0.2% | 1,488,600 |
| 2016/08/03 | 8,511 | 8,575 | 8,437 | 8,455 | -246 | -2.8% | 1,268,700 |
| 2016/08/02 | 8,678 | 8,776 | 8,583 | 8,701 | +11 | +0.1% | 927,000 |
| 2016/08/01 | 8,950 | 8,950 | 8,658 | 8,690 | -339 | -3.8% | 1,674,300 |
| 2016/07/29 | 9,010 | 9,080 | 8,732 | 9,029 | +28 | +0.3% | 1,292,100 |
| 2016/07/28 | 9,021 | 9,112 | 8,945 | 9,001 | -9 | -0.1% | 975,000 |
| 2016/07/27 | 9,004 | 9,097 | 8,936 | 9,010 | +10 | +0.1% | 1,429,200 |
| 2016/07/26 | 8,953 | 9,082 | 8,886 | 9,000 | -84 | -0.9% | 1,156,100 |
| 2016/07/25 | 9,155 | 9,218 | 9,048 | 9,084 | -111 | -1.2% | 948,900 |
| 2016/07/22 | 9,162 | 9,256 | 9,151 | 9,195 | -1 | ±0% | 633,400 |
| 2016/07/21 | 9,254 | 9,312 | 9,145 | 9,196 | -51 | -0.6% | 840,000 |
| 2016/07/20 | 9,034 | 9,323 | 9,034 | 9,247 | +63 | +0.7% | 1,412,200 |
| 2016/07/19 | 8,839 | 9,188 | 8,837 | 9,184 | +422 | +4.8% | 1,451,000 |
| 2016/07/15 | 9,006 | 9,024 | 8,741 | 8,762 | -203 | -2.3% | 1,169,400 |
| 2016/07/14 | 8,754 | 8,968 | 8,642 | 8,965 | +235 | +2.7% | 1,087,500 |
| 2016/07/13 | 8,999 | 9,030 | 8,706 | 8,730 | -162 | -1.8% | 1,736,500 |
| 2016/07/12 | 8,933 | 8,994 | 8,790 | 8,892 | +122 | +1.4% | 1,449,700 |
| 2016/07/11 | 8,600 | 8,872 | 8,600 | 8,770 | +280 | +3.3% | 1,405,400 |
| 2016/07/08 | 8,457 | 8,668 | 8,451 | 8,490 | +158 | +1.9% | 1,842,200 |
| 2016/07/07 | 8,410 | 8,410 | 8,233 | 8,332 | -94 | -1.1% | 931,300 |
| 2016/07/06 | 8,380 | 8,430 | 8,141 | 8,426 | -124 | -1.5% | 1,633,900 |
| 2016/07/05 | 8,506 | 8,597 | 8,471 | 8,550 | -2 | ±0% | 758,800 |
| 2016/07/04 | 8,640 | 8,654 | 8,533 | 8,552 | -127 | -1.5% | 932,300 |
| 2016/07/01 | 8,697 | 8,798 | 8,655 | 8,679 | +104 | +1.2% | 1,067,000 |
| 2016/06/30 | 8,508 | 8,719 | 8,496 | 8,575 | +148 | +1.8% | 1,866,000 |
| 2016/06/29 | 8,321 | 8,512 | 8,266 | 8,427 | +348 | +4.3% | 2,034,800 |
| 2016/06/28 | 7,899 | 8,126 | 7,873 | 8,079 | +6 | +0.1% | 1,198,800 |
| 2016/06/27 | 7,680 | 8,124 | 7,642 | 8,073 | +493 | +6.5% | 1,981,900 |
| 2016/06/24 | 8,155 | 8,190 | 7,500 | 7,580 | -502 | -6.2% | 1,832,900 |
| 2016/06/23 | 7,897 | 8,098 | 7,873 | 8,082 | +108 | +1.4% | 1,018,700 |
| 2016/06/22 | 7,914 | 8,013 | 7,908 | 7,974 | -64 | -0.8% | 890,600 |
| 2016/06/21 | 7,850 | 8,059 | 7,746 | 8,038 | +127 | +1.6% | 1,230,300 |
| 2016/06/20 | 7,930 | 7,980 | 7,881 | 7,911 | +131 | +1.7% | 1,442,500 |
| 2016/06/17 | 7,698 | 7,839 | 7,655 | 7,780 | +189 | +2.5% | 1,428,400 |
| 2016/06/16 | 7,779 | 7,845 | 7,553 | 7,591 | -194 | -2.5% | 1,091,400 |
| 2016/06/15 | 7,689 | 7,831 | 7,632 | 7,785 | +58 | +0.8% | 913,800 |
| 2016/06/14 | 7,812 | 7,867 | 7,663 | 7,727 | -23 | -0.3% | 1,084,900 |
| 2016/06/13 | 8,056 | 8,056 | 7,750 | 7,750 | -409 | -5% | 1,123,000 |
2201～
2250
件表示中 / 3769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 | 2,022,500円 | -3.4% | -18.2% | 2.40% | 20.87倍 | 5.04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 | 411,400円 | +3.2% | +8.0% | 1.12% | 26.41倍 | 3.21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 | 5,732,000円 | +13.3% | +14.1% | 0.61% | 30.22倍 | 4.47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 | 1,088,000円 | +7.1% | +32.1% | 0.36% | 35.95倍 | 15.72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 |
| 三菱電 | 371,200円 | -2.2% | +7.5% | 1.48% | 22.49倍 | 1.94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
