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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 6,924 | 6,989 | 6,746 | 6,885 | -272 | -3.8% | 1,587,200 |
| 2016/01/13 | 7,001 | 7,169 | 6,989 | 7,157 | +281 | +4.1% | 1,261,800 |
| 2016/01/12 | 6,930 | 7,038 | 6,851 | 6,876 | -114 | -1.6% | 1,648,500 |
| 2016/01/08 | 6,651 | 7,101 | 6,646 | 6,990 | +252 | +3.7% | 2,465,300 |
| 2016/01/07 | 7,010 | 7,050 | 6,733 | 6,738 | -299 | -4.2% | 1,583,200 |
| 2016/01/06 | 7,104 | 7,142 | 6,981 | 7,037 | -27 | -0.4% | 864,600 |
| 2016/01/05 | 7,111 | 7,220 | 6,984 | 7,064 | -64 | -0.9% | 1,157,100 |
| 2016/01/04 | 7,241 | 7,321 | 7,106 | 7,128 | -194 | -2.6% | 1,052,900 |
| 2015/12/30 | 7,367 | 7,452 | 7,311 | 7,322 | -4 | -0.1% | 926,800 |
| 2015/12/29 | 7,310 | 7,343 | 7,239 | 7,326 | -16 | -0.2% | 624,200 |
| 2015/12/28 | 7,291 | 7,407 | 7,287 | 7,342 | +61 | +0.8% | 797,200 |
| 2015/12/25 | 7,333 | 7,365 | 7,240 | 7,281 | -2 | ±0% | 466,200 |
| 2015/12/24 | 7,400 | 7,445 | 7,281 | 7,283 | -89 | -1.2% | 785,100 |
| 2015/12/22 | 7,485 | 7,497 | 7,318 | 7,372 | +19 | +0.3% | 836,400 |
| 2015/12/21 | 7,417 | 7,424 | 7,251 | 7,353 | -147 | -2% | 1,670,000 |
| 2015/12/18 | 7,650 | 7,788 | 7,481 | 7,500 | -130 | -1.7% | 2,274,200 |
| 2015/12/17 | 7,821 | 7,971 | 7,620 | 7,630 | -13 | -0.2% | 2,177,100 |
| 2015/12/16 | 7,754 | 7,799 | 7,623 | 7,643 | +33 | +0.4% | 1,498,400 |
| 2015/12/15 | 7,661 | 7,708 | 7,606 | 7,610 | -127 | -1.6% | 989,500 |
| 2015/12/14 | 7,723 | 7,779 | 7,612 | 7,737 | -210 | -2.6% | 1,160,600 |
| 2015/12/11 | 7,796 | 7,963 | 7,790 | 7,947 | +149 | +1.9% | 2,062,700 |
| 2015/12/10 | 7,883 | 7,893 | 7,764 | 7,798 | -235 | -2.9% | 1,419,700 |
| 2015/12/09 | 8,093 | 8,118 | 7,993 | 8,033 | -59 | -0.7% | 994,400 |
| 2015/12/08 | 8,229 | 8,260 | 8,059 | 8,092 | -67 | -0.8% | 815,300 |
| 2015/12/07 | 8,280 | 8,297 | 8,145 | 8,159 | +73 | +0.9% | 861,000 |
| 2015/12/04 | 8,036 | 8,126 | 8,023 | 8,086 | -113 | -1.4% | 1,235,100 |
| 2015/12/03 | 8,244 | 8,305 | 8,156 | 8,199 | -68 | -0.8% | 1,449,600 |
| 2015/12/02 | 8,376 | 8,392 | 8,194 | 8,267 | -160 | -1.9% | 1,262,500 |
| 2015/12/01 | 8,280 | 8,450 | 8,273 | 8,427 | +229 | +2.8% | 2,340,600 |
| 2015/11/30 | 7,986 | 8,217 | 7,986 | 8,198 | +226 | +2.8% | 2,460,600 |
| 2015/11/27 | 7,927 | 7,972 | 7,872 | 7,972 | +138 | +1.8% | 1,287,200 |
| 2015/11/26 | 7,832 | 7,970 | 7,821 | 7,834 | +32 | +0.4% | 1,648,900 |
| 2015/11/25 | 7,781 | 7,849 | 7,775 | 7,802 | -25 | -0.3% | 1,117,400 |
| 2015/11/24 | 7,800 | 7,849 | 7,754 | 7,827 | -27 | -0.3% | 1,370,400 |
| 2015/11/20 | 7,880 | 7,929 | 7,783 | 7,854 | -28 | -0.4% | 1,235,200 |
| 2015/11/19 | 7,807 | 7,900 | 7,753 | 7,882 | +150 | +1.9% | 1,470,000 |
| 2015/11/18 | 7,750 | 7,800 | 7,676 | 7,732 | -78 | -1% | 1,656,500 |
| 2015/11/17 | 7,781 | 7,895 | 7,758 | 7,810 | +175 | +2.3% | 1,310,500 |
| 2015/11/16 | 7,612 | 7,676 | 7,561 | 7,635 | -168 | -2.2% | 1,224,400 |
| 2015/11/13 | 7,657 | 7,808 | 7,632 | 7,803 | +10 | +0.1% | 1,222,600 |
| 2015/11/12 | 7,735 | 7,837 | 7,735 | 7,793 | +47 | +0.6% | 1,058,500 |
| 2015/11/11 | 7,733 | 7,789 | 7,690 | 7,746 | +2 | ±0% | 755,200 |
| 2015/11/10 | 7,562 | 7,750 | 7,562 | 7,744 | +76 | +1% | 957,800 |
| 2015/11/09 | 7,537 | 7,713 | 7,528 | 7,668 | +202 | +2.7% | 1,592,700 |
| 2015/11/06 | 7,490 | 7,498 | 7,333 | 7,466 | -58 | -0.8% | 1,139,300 |
| 2015/11/05 | 7,518 | 7,577 | 7,466 | 7,524 | +68 | +0.9% | 1,049,600 |
| 2015/11/04 | 7,400 | 7,566 | 7,382 | 7,456 | +134 | +1.8% | 1,429,800 |
| 2015/11/02 | 7,244 | 7,363 | 7,222 | 7,322 | +18 | +0.2% | 1,113,900 |
| 2015/10/30 | 7,203 | 7,394 | 7,160 | 7,304 | +101 | +1.4% | 1,770,300 |
| 2015/10/29 | 7,145 | 7,282 | 7,086 | 7,203 | +14 | +0.2% | 2,331,400 |
2351～
2400
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
