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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 6,286 | 6,299 | 6,250 | 6,275 | +74 | +1.2% | 439,400 |
| 2014/05/23 | 6,192 | 6,249 | 6,191 | 6,201 | -12 | -0.2% | 572,000 |
| 2014/05/22 | 6,184 | 6,244 | 6,170 | 6,213 | +95 | +1.6% | 600,700 |
| 2014/05/21 | 6,122 | 6,144 | 6,088 | 6,118 | -73 | -1.2% | 565,300 |
| 2014/05/20 | 6,166 | 6,231 | 6,166 | 6,191 | +4 | +0.1% | 596,800 |
| 2014/05/19 | 6,240 | 6,244 | 6,179 | 6,187 | +314 | +5.3% | 1,759,100 |
| 2014/05/16 | 5,933 | 5,947 | 5,854 | 5,873 | -54 | -0.9% | 1,211,700 |
| 2014/05/15 | 5,909 | 5,973 | 5,909 | 5,927 | -82 | -1.4% | 655,800 |
| 2014/05/14 | 5,983 | 6,030 | 5,955 | 6,009 | -74 | -1.2% | 630,100 |
| 2014/05/13 | 6,100 | 6,122 | 6,056 | 6,083 | +82 | +1.4% | 555,600 |
| 2014/05/12 | 5,980 | 6,030 | 5,980 | 6,001 | -36 | -0.6% | 405,700 |
| 2014/05/09 | 5,977 | 6,046 | 5,972 | 6,037 | +119 | +2% | 1,075,200 |
| 2014/05/08 | 5,890 | 5,939 | 5,878 | 5,918 | +145 | +2.5% | 883,600 |
| 2014/05/07 | 5,842 | 5,844 | 5,767 | 5,773 | -34 | -0.6% | 1,203,500 |
| 2014/05/02 | 5,820 | 5,898 | 5,797 | 5,807 | -58 | -1% | 638,800 |
| 2014/05/01 | 5,820 | 5,870 | 5,802 | 5,865 | +62 | +1.1% | 573,500 |
| 2014/04/30 | 5,850 | 5,865 | 5,751 | 5,803 | -24 | -0.4% | 1,018,800 |
| 2014/04/28 | 5,850 | 5,877 | 5,803 | 5,827 | -166 | -2.8% | 597,300 |
| 2014/04/25 | 5,982 | 6,032 | 5,917 | 5,993 | +18 | +0.3% | 805,200 |
| 2014/04/24 | 6,006 | 6,026 | 5,940 | 5,975 | -55 | -0.9% | 603,300 |
| 2014/04/23 | 6,021 | 6,046 | 6,000 | 6,030 | +54 | +0.9% | 637,800 |
| 2014/04/22 | 6,035 | 6,045 | 5,966 | 5,976 | +39 | +0.7% | 560,000 |
| 2014/04/21 | 5,950 | 5,988 | 5,927 | 5,937 | +28 | +0.5% | 327,800 |
| 2014/04/18 | 5,913 | 5,932 | 5,871 | 5,909 | +96 | +1.7% | 607,600 |
| 2014/04/17 | 5,893 | 5,893 | 5,804 | 5,813 | -179 | -3% | 1,580,400 |
| 2014/04/16 | 5,939 | 5,999 | 5,910 | 5,992 | +60 | +1% | 1,016,000 |
| 2014/04/15 | 5,971 | 5,985 | 5,914 | 5,932 | -35 | -0.6% | 715,900 |
| 2014/04/14 | 5,945 | 5,998 | 5,929 | 5,967 | +91 | +1.5% | 875,300 |
| 2014/04/11 | 5,904 | 5,937 | 5,864 | 5,876 | -280 | -4.5% | 2,260,600 |
| 2014/04/10 | 6,209 | 6,293 | 6,133 | 6,156 | -14 | -0.2% | 1,100,500 |
| 2014/04/09 | 6,201 | 6,242 | 6,167 | 6,170 | -167 | -2.6% | 1,150,100 |
| 2014/04/08 | 6,410 | 6,414 | 6,333 | 6,337 | -117 | -1.8% | 721,200 |
| 2014/04/07 | 6,483 | 6,544 | 6,403 | 6,454 | -172 | -2.6% | 747,700 |
| 2014/04/04 | 6,610 | 6,654 | 6,603 | 6,626 | -36 | -0.5% | 616,400 |
| 2014/04/03 | 6,602 | 6,688 | 6,589 | 6,662 | +71 | +1.1% | 764,500 |
| 2014/04/02 | 6,502 | 6,606 | 6,502 | 6,591 | +260 | +4.1% | 1,279,600 |
| 2014/04/01 | 6,386 | 6,416 | 6,311 | 6,331 | +6 | +0.1% | 1,549,500 |
| 2014/03/31 | 6,368 | 6,398 | 6,303 | 6,325 | +38 | +0.6% | 829,600 |
| 2014/03/28 | 6,277 | 6,310 | 6,204 | 6,287 | -85 | -1.3% | 690,300 |
| 2014/03/27 | 6,325 | 6,381 | 6,256 | 6,372 | -29 | -0.5% | 1,371,000 |
| 2014/03/26 | 6,395 | 6,425 | 6,352 | 6,401 | +37 | +0.6% | 1,400,900 |
| 2014/03/25 | 6,353 | 6,489 | 6,331 | 6,364 | -89 | -1.4% | 1,680,900 |
| 2014/03/24 | 6,284 | 6,478 | 6,280 | 6,453 | +414 | +6.9% | 2,297,000 |
| 2014/03/20 | 6,080 | 6,097 | 6,037 | 6,039 | -18 | -0.3% | 1,057,600 |
| 2014/03/19 | 6,040 | 6,118 | 5,979 | 6,057 | +97 | +1.6% | 1,053,900 |
| 2014/03/18 | 5,943 | 5,987 | 5,893 | 5,960 | +100 | +1.7% | 724,500 |
| 2014/03/17 | 5,830 | 5,879 | 5,820 | 5,860 | -38 | -0.6% | 782,500 |
| 2014/03/14 | 5,950 | 5,950 | 5,851 | 5,898 | -262 | -4.3% | 2,670,700 |
| 2014/03/13 | 6,138 | 6,213 | 6,126 | 6,160 | +111 | +1.8% | 944,100 |
| 2014/03/12 | 6,036 | 6,059 | 6,014 | 6,049 | -163 | -2.6% | 990,400 |
2751～
2800
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
