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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 23,215 | 24,075 | 23,090 | 23,860 | +640 | +2.8% | 4,064,100 |
| 2024/10/25 | 23,055 | 23,360 | 23,015 | 23,220 | +195 | +0.8% | 3,311,000 |
| 2024/10/24 | 22,530 | 23,480 | 22,520 | 23,025 | +255 | +1.1% | 4,464,300 |
| 2024/10/23 | 22,905 | 22,980 | 22,610 | 22,770 | -220 | -1% | 3,272,800 |
| 2024/10/22 | 23,705 | 23,905 | 22,970 | 22,990 | -730 | -3.1% | 4,336,800 |
| 2024/10/21 | 23,550 | 23,930 | 23,250 | 23,720 | +220 | +0.9% | 3,295,600 |
| 2024/10/18 | 23,525 | 23,690 | 23,125 | 23,500 | -30 | -0.1% | 4,363,100 |
| 2024/10/17 | 24,110 | 24,160 | 23,500 | 23,530 | -780 | -3.2% | 5,294,800 |
| 2024/10/16 | 24,270 | 24,680 | 24,005 | 24,310 | -2,460 | -9.2% | 5,928,000 |
| 2024/10/15 | 26,210 | 26,950 | 26,140 | 26,770 | +1,150 | +4.5% | 4,443,700 |
| 2024/10/11 | 25,735 | 25,740 | 25,475 | 25,620 | +105 | +0.4% | 3,234,400 |
| 2024/10/10 | 26,085 | 26,145 | 25,455 | 25,515 | -255 | -1% | 3,769,000 |
| 2024/10/09 | 25,870 | 25,980 | 25,635 | 25,770 | +310 | +1.2% | 4,062,900 |
| 2024/10/08 | 25,770 | 25,960 | 25,100 | 25,460 | -190 | -0.7% | 4,181,300 |
| 2024/10/07 | 26,010 | 26,175 | 25,470 | 25,650 | +295 | +1.2% | 4,220,700 |
| 2024/10/04 | 25,630 | 25,700 | 25,200 | 25,355 | -405 | -1.6% | 3,659,400 |
| 2024/10/03 | 26,000 | 26,165 | 25,700 | 25,760 | +680 | +2.7% | 4,628,600 |
| 2024/10/02 | 25,045 | 25,440 | 24,890 | 25,080 | -960 | -3.7% | 4,878,200 |
| 2024/10/01 | 25,730 | 26,245 | 25,660 | 26,040 | +750 | +3% | 5,055,300 |
| 2024/09/30 | 26,000 | 26,170 | 25,250 | 25,290 | -2,185 | -8% | 7,688,000 |
| 2024/09/27 | 26,500 | 27,475 | 26,180 | 27,475 | +1,715 | +6.7% | 9,281,000 |
| 2024/09/26 | 24,915 | 25,770 | 24,840 | 25,760 | +1,910 | +8% | 6,521,600 |
| 2024/09/25 | 24,015 | 24,340 | 23,850 | 23,850 | -170 | -0.7% | 3,624,800 |
| 2024/09/24 | 24,680 | 25,035 | 23,920 | 24,020 | -225 | -0.9% | 5,644,700 |
| 2024/09/20 | 23,940 | 24,380 | 23,740 | 24,245 | +1,225 | +5.3% | 6,722,600 |
| 2024/09/19 | 23,050 | 23,260 | 22,660 | 23,020 | +555 | +2.5% | 5,570,500 |
| 2024/09/18 | 22,960 | 22,960 | 22,270 | 22,465 | +25 | +0.1% | 4,196,200 |
| 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 |
201～
250
件表示中 / 3768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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.74倍 | 5.00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 | 412,400円 | +3.2% | +8.0% | 1.12% | 26.47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 | 5,632,000円 | +13.3% | +14.1% | 0.62% | 29.69倍 | 4.39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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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 | 369,900円 | -2.2% | +7.5% | 1.49% | 22.41倍 | 1.93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
