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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 6,263 | 6,325 | 6,231 | 6,233 | +30 | +0.5% | 1,550,300 |
| 2015/09/14 | 6,201 | 6,254 | 6,194 | 6,203 | -22 | -0.4% | 1,348,400 |
| 2015/09/11 | 6,282 | 6,374 | 6,192 | 6,225 | -248 | -3.8% | 3,771,400 |
| 2015/09/10 | 6,330 | 6,480 | 6,323 | 6,473 | -111 | -1.7% | 1,468,000 |
| 2015/09/09 | 6,396 | 6,590 | 6,348 | 6,584 | +374 | +6% | 1,676,500 |
| 2015/09/08 | 6,285 | 6,366 | 6,186 | 6,210 | -35 | -0.6% | 1,482,700 |
| 2015/09/07 | 6,147 | 6,320 | 6,140 | 6,245 | +98 | +1.6% | 1,315,300 |
| 2015/09/04 | 6,344 | 6,367 | 6,081 | 6,147 | -153 | -2.4% | 1,351,000 |
| 2015/09/03 | 6,333 | 6,379 | 6,274 | 6,300 | +78 | +1.3% | 1,345,000 |
| 2015/09/02 | 6,180 | 6,371 | 6,159 | 6,222 | -22 | -0.4% | 1,934,500 |
| 2015/09/01 | 6,378 | 6,389 | 6,236 | 6,244 | -134 | -2.1% | 1,321,100 |
| 2015/08/31 | 6,417 | 6,478 | 6,303 | 6,378 | -99 | -1.5% | 1,163,900 |
| 2015/08/28 | 6,386 | 6,555 | 6,350 | 6,477 | +191 | +3% | 2,386,600 |
| 2015/08/27 | 6,309 | 6,376 | 6,252 | 6,286 | +54 | +0.9% | 1,404,000 |
| 2015/08/26 | 5,961 | 6,240 | 5,938 | 6,232 | +232 | +3.9% | 1,865,300 |
| 2015/08/25 | 5,799 | 6,349 | 5,783 | 6,000 | +35 | +0.6% | 3,214,600 |
| 2015/08/24 | 5,963 | 6,112 | 5,907 | 5,965 | -155 | -2.5% | 2,243,800 |
| 2015/08/21 | 6,110 | 6,200 | 6,109 | 6,120 | -226 | -3.6% | 1,902,300 |
| 2015/08/20 | 6,345 | 6,423 | 6,214 | 6,346 | -51 | -0.8% | 1,568,700 |
| 2015/08/19 | 6,472 | 6,477 | 6,390 | 6,397 | -86 | -1.3% | 1,220,200 |
| 2015/08/18 | 6,450 | 6,541 | 6,421 | 6,483 | -13 | -0.2% | 1,148,200 |
| 2015/08/17 | 6,439 | 6,512 | 6,433 | 6,496 | +89 | +1.4% | 1,026,700 |
| 2015/08/14 | 6,512 | 6,523 | 6,368 | 6,407 | -188 | -2.9% | 2,264,100 |
| 2015/08/13 | 6,440 | 6,617 | 6,411 | 6,595 | +200 | +3.1% | 2,040,800 |
| 2015/08/12 | 6,650 | 6,658 | 6,388 | 6,395 | -278 | -4.2% | 2,433,200 |
| 2015/08/11 | 6,731 | 6,799 | 6,655 | 6,673 | +42 | +0.6% | 1,782,400 |
| 2015/08/10 | 6,652 | 6,699 | 6,604 | 6,631 | -86 | -1.3% | 1,822,300 |
| 2015/08/07 | 6,700 | 6,745 | 6,670 | 6,717 | +25 | +0.4% | 1,165,000 |
| 2015/08/06 | 6,685 | 6,746 | 6,601 | 6,692 | ±0 | ±0% | 1,724,300 |
| 2015/08/05 | 6,636 | 6,850 | 6,629 | 6,692 | +81 | +1.2% | 2,060,100 |
| 2015/08/04 | 6,685 | 6,700 | 6,600 | 6,611 | -99 | -1.5% | 2,231,800 |
| 2015/08/03 | 6,790 | 6,826 | 6,694 | 6,710 | -131 | -1.9% | 1,529,000 |
| 2015/07/31 | 6,725 | 6,905 | 6,722 | 6,841 | +138 | +2.1% | 1,919,600 |
| 2015/07/30 | 6,600 | 6,713 | 6,593 | 6,703 | +113 | +1.7% | 2,682,100 |
| 2015/07/29 | 6,845 | 6,878 | 6,585 | 6,590 | -851 | -11.4% | 5,918,000 |
| 2015/07/28 | 7,367 | 7,478 | 7,343 | 7,441 | +49 | +0.7% | 1,447,600 |
| 2015/07/27 | 7,447 | 7,526 | 7,255 | 7,392 | -55 | -0.7% | 1,742,200 |
| 2015/07/24 | 7,328 | 7,464 | 7,318 | 7,447 | +69 | +0.9% | 1,060,800 |
| 2015/07/23 | 7,447 | 7,480 | 7,321 | 7,378 | -2 | ±0% | 1,395,000 |
| 2015/07/22 | 7,407 | 7,437 | 7,355 | 7,380 | -101 | -1.4% | 1,563,800 |
| 2015/07/21 | 7,600 | 7,656 | 7,481 | 7,481 | -196 | -2.6% | 2,265,400 |
| 2015/07/17 | 7,800 | 7,893 | 7,621 | 7,677 | -151 | -1.9% | 2,013,600 |
| 2015/07/16 | 8,090 | 8,090 | 7,792 | 7,828 | -259 | -3.2% | 2,301,600 |
| 2015/07/15 | 8,100 | 8,184 | 8,058 | 8,087 | +42 | +0.5% | 2,037,900 |
| 2015/07/14 | 7,898 | 8,084 | 7,826 | 8,045 | +347 | +4.5% | 1,714,900 |
| 2015/07/13 | 7,877 | 7,885 | 7,580 | 7,698 | -29 | -0.4% | 2,092,600 |
| 2015/07/10 | 7,954 | 7,969 | 7,635 | 7,727 | -139 | -1.8% | 2,062,000 |
| 2015/07/09 | 7,500 | 7,868 | 7,472 | 7,866 | +116 | +1.5% | 2,232,600 |
| 2015/07/08 | 8,020 | 8,073 | 7,750 | 7,750 | -378 | -4.7% | 2,231,300 |
| 2015/07/07 | 7,996 | 8,150 | 7,971 | 8,128 | +162 | +2% | 1,745,700 |
2351～
2400
件表示中 / 3692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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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 |
| キヤノン | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59倍 | 1.24倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム
