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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 34,840 | 34,970 | 34,150 | 34,500 | -880 | -2.5% | 3,295,500 |
| 2024/05/29 | 35,900 | 35,930 | 35,270 | 35,380 | -120 | -0.3% | 2,285,300 |
| 2024/05/28 | 35,500 | 35,550 | 35,010 | 35,500 | -130 | -0.4% | 2,359,300 |
| 2024/05/27 | 35,920 | 35,970 | 35,480 | 35,630 | -160 | -0.4% | 1,947,900 |
| 2024/05/24 | 35,900 | 36,130 | 35,650 | 35,790 | -1,040 | -2.8% | 3,199,500 |
| 2024/05/23 | 37,470 | 37,550 | 36,430 | 36,830 | +650 | +1.8% | 4,309,700 |
| 2024/05/22 | 36,180 | 36,320 | 35,870 | 36,180 | -450 | -1.2% | 2,673,600 |
| 2024/05/21 | 36,640 | 36,910 | 36,510 | 36,630 | +290 | +0.8% | 2,797,400 |
| 2024/05/20 | 35,800 | 36,590 | 35,650 | 36,340 | +250 | +0.7% | 3,148,200 |
| 2024/05/17 | 36,150 | 36,440 | 35,800 | 36,090 | -730 | -2% | 3,125,600 |
| 2024/05/16 | 36,600 | 36,990 | 36,060 | 36,820 | +1,590 | +4.5% | 4,076,200 |
| 2024/05/15 | 35,180 | 35,800 | 35,060 | 35,230 | +640 | +1.9% | 2,933,300 |
| 2024/05/14 | 34,690 | 35,030 | 34,280 | 34,590 | -50 | -0.1% | 2,421,800 |
| 2024/05/13 | 35,000 | 35,640 | 34,250 | 34,640 | -360 | -1% | 4,193,300 |
| 2024/05/10 | 35,530 | 36,060 | 34,830 | 35,000 | -210 | -0.6% | 3,403,100 |
| 2024/05/09 | 36,120 | 36,230 | 35,100 | 35,210 | -1,070 | -2.9% | 2,979,900 |
| 2024/05/08 | 36,950 | 37,040 | 36,280 | 36,280 | -560 | -1.5% | 2,742,000 |
| 2024/05/07 | 37,000 | 37,010 | 36,090 | 36,840 | +1,830 | +5.2% | 3,882,000 |
| 2024/05/02 | 34,500 | 35,330 | 34,330 | 35,010 | +70 | +0.2% | 2,426,500 |
| 2024/05/01 | 34,950 | 35,310 | 34,530 | 34,940 | -180 | -0.5% | 2,677,700 |
| 2024/04/30 | 35,000 | 35,520 | 34,810 | 35,120 | +890 | +2.6% | 3,262,700 |
| 2024/04/26 | 34,250 | 34,780 | 33,730 | 34,230 | +630 | +1.9% | 4,399,400 |
| 2024/04/25 | 33,530 | 34,360 | 33,400 | 33,600 | -1,210 | -3.5% | 3,712,900 |
| 2024/04/24 | 33,590 | 34,810 | 33,340 | 34,810 | +2,310 | +7.1% | 5,081,400 |
| 2024/04/23 | 33,480 | 33,480 | 32,130 | 32,500 | +50 | +0.2% | 3,682,800 |
| 2024/04/22 | 32,830 | 33,500 | 31,990 | 32,450 | -1,080 | -3.2% | 5,692,700 |
| 2024/04/19 | 35,340 | 35,530 | 33,530 | 33,530 | -3,210 | -8.7% | 6,769,400 |
| 2024/04/18 | 36,850 | 37,090 | 36,090 | 36,740 | -550 | -1.5% | 4,400,200 |
| 2024/04/17 | 38,100 | 38,540 | 37,270 | 37,290 | -370 | -1% | 4,104,300 |
| 2024/04/16 | 38,310 | 38,360 | 37,510 | 37,660 | -1,630 | -4.1% | 3,824,700 |
| 2024/04/15 | 38,800 | 39,290 | 38,570 | 39,290 | -210 | -0.5% | 2,515,400 |
| 2024/04/12 | 39,830 | 40,050 | 39,300 | 39,500 | +580 | +1.5% | 3,846,100 |
| 2024/04/11 | 38,590 | 39,100 | 38,470 | 38,920 | -370 | -0.9% | 2,854,400 |
| 2024/04/10 | 38,900 | 39,490 | 38,630 | 39,290 | +300 | +0.8% | 3,280,900 |
| 2024/04/09 | 37,900 | 38,990 | 37,700 | 38,990 | +1,330 | +3.5% | 4,527,300 |
| 2024/04/08 | 37,970 | 38,050 | 37,450 | 37,660 | +390 | +1% | 3,978,600 |
| 2024/04/05 | 38,500 | 38,670 | 37,170 | 37,270 | -2,210 | -5.6% | 6,204,300 |
| 2024/04/04 | 40,200 | 40,860 | 39,480 | 39,480 | -140 | -0.4% | 5,215,100 |
| 2024/04/03 | 39,210 | 39,920 | 38,930 | 39,620 | +10 | ±0% | 4,169,700 |
| 2024/04/02 | 38,890 | 39,680 | 38,730 | 39,610 | +1,310 | +3.4% | 4,404,700 |
| 2024/04/01 | 39,840 | 39,880 | 38,110 | 38,300 | -1,270 | -3.2% | 3,646,900 |
| 2024/03/29 | 39,200 | 39,740 | 39,000 | 39,570 | +310 | +0.8% | 4,369,900 |
| 2024/03/28 | 38,760 | 39,590 | 38,640 | 39,260 | -250 | -0.6% | 3,358,700 |
| 2024/03/27 | 39,000 | 39,720 | 38,770 | 39,510 | +580 | +1.5% | 3,638,000 |
| 2024/03/26 | 39,190 | 39,360 | 38,640 | 38,930 | +210 | +0.5% | 3,037,600 |
| 2024/03/25 | 39,490 | 39,610 | 38,700 | 38,720 | -610 | -1.6% | 2,867,500 |
| 2024/03/22 | 39,900 | 40,160 | 39,010 | 39,330 | -10 | ±0% | 5,083,500 |
| 2024/03/21 | 38,410 | 39,340 | 37,720 | 39,340 | +2,040 | +5.5% | 5,961,900 |
| 2024/03/19 | 36,810 | 37,390 | 36,370 | 37,300 | +560 | +1.5% | 4,654,300 |
| 2024/03/18 | 35,410 | 36,750 | 35,410 | 36,740 | +1,330 | +3.8% | 4,635,600 |
251～
300
件表示中 / 3716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 | 2,383,000円 | +6.9% | +4.0% | 2.59% | 19.29倍 | 5.93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 | 410,300円 | +3.2% | +8.0% | 1.12% | 26.44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 | 5,997,000円 | +13.3% | +14.1% | 0.58% | 31.62倍 | 4.68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 | 347,700円 | -2.8% | +31.7% | 0.86% | 15.84倍 | 3.55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 |
| アドバンテ | 843,800円 | -3.2% | +6.8% | 0.46% | 34.50倍 | 12.19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 |
市場注目の銘柄
チャート関連のコラム
