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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 4,215 | 4,215 | 4,060 | 4,095 | ±0 | ±0% | 1,639,300 |
| 2013/04/05 | 4,240 | 4,260 | 4,090 | 4,095 | -55 | -1.3% | 2,570,400 |
| 2013/04/04 | 4,040 | 4,150 | 3,980 | 4,150 | +10 | +0.2% | 2,155,900 |
| 2013/04/03 | 4,160 | 4,200 | 4,090 | 4,140 | +5 | +0.1% | 1,209,400 |
| 2013/04/02 | 4,200 | 4,210 | 4,090 | 4,135 | -160 | -3.7% | 2,494,200 |
| 2013/04/01 | 4,215 | 4,310 | 4,185 | 4,295 | +130 | +3.1% | 2,402,100 |
| 2013/03/29 | 4,075 | 4,230 | 4,065 | 4,165 | +175 | +4.4% | 1,804,300 |
| 2013/03/28 | 4,080 | 4,185 | 3,975 | 3,990 | -80 | -2% | 1,822,200 |
| 2013/03/27 | 4,040 | 4,080 | 4,000 | 4,070 | +20 | +0.5% | 813,400 |
| 2013/03/26 | 4,100 | 4,175 | 4,040 | 4,050 | -85 | -2.1% | 1,297,400 |
| 2013/03/25 | 4,205 | 4,235 | 4,135 | 4,135 | +10 | +0.2% | 1,218,400 |
| 2013/03/22 | 4,130 | 4,155 | 4,085 | 4,125 | -105 | -2.5% | 1,436,500 |
| 2013/03/21 | 4,315 | 4,345 | 4,190 | 4,230 | -75 | -1.7% | 1,908,700 |
| 2013/03/19 | 4,360 | 4,360 | 4,285 | 4,305 | +30 | +0.7% | 800,500 |
| 2013/03/18 | 4,375 | 4,375 | 4,275 | 4,275 | -240 | -5.3% | 1,444,200 |
| 2013/03/15 | 4,455 | 4,525 | 4,440 | 4,515 | +95 | +2.1% | 1,543,700 |
| 2013/03/14 | 4,410 | 4,435 | 4,370 | 4,420 | +60 | +1.4% | 942,800 |
| 2013/03/13 | 4,400 | 4,475 | 4,355 | 4,360 | -25 | -0.6% | 1,168,200 |
| 2013/03/12 | 4,350 | 4,410 | 4,320 | 4,385 | +100 | +2.3% | 1,485,500 |
| 2013/03/11 | 4,445 | 4,450 | 4,275 | 4,285 | -125 | -2.8% | 1,441,800 |
| 2013/03/08 | 4,345 | 4,445 | 4,330 | 4,410 | +115 | +2.7% | 4,830,700 |
| 2013/03/07 | 4,330 | 4,360 | 4,280 | 4,295 | +40 | +0.9% | 1,227,800 |
| 2013/03/06 | 4,205 | 4,270 | 4,200 | 4,255 | +100 | +2.4% | 1,088,800 |
| 2013/03/05 | 4,140 | 4,185 | 4,125 | 4,155 | +40 | +1% | 885,300 |
| 2013/03/04 | 4,205 | 4,215 | 4,100 | 4,115 | -85 | -2% | 1,318,400 |
| 2013/03/01 | 4,220 | 4,230 | 4,160 | 4,200 | -100 | -2.3% | 1,474,500 |
| 2013/02/28 | 4,295 | 4,375 | 4,265 | 4,300 | +75 | +1.8% | 2,756,300 |
| 2013/02/27 | 4,200 | 4,285 | 4,185 | 4,225 | +40 | +1% | 1,937,000 |
| 2013/02/26 | 4,200 | 4,250 | 4,165 | 4,185 | -110 | -2.6% | 1,410,800 |
| 2013/02/25 | 4,235 | 4,300 | 4,170 | 4,295 | +175 | +4.2% | 1,802,100 |
| 2013/02/22 | 4,150 | 4,210 | 4,060 | 4,120 | -25 | -0.6% | 1,887,100 |
| 2013/02/21 | 4,165 | 4,210 | 4,130 | 4,145 | -40 | -1% | 1,068,300 |
| 2013/02/20 | 4,185 | 4,200 | 4,135 | 4,185 | +45 | +1.1% | 1,107,100 |
| 2013/02/19 | 4,200 | 4,205 | 4,135 | 4,140 | -105 | -2.5% | 1,077,300 |
| 2013/02/18 | 4,175 | 4,265 | 4,120 | 4,245 | +175 | +4.3% | 2,084,500 |
| 2013/02/15 | 4,080 | 4,140 | 4,020 | 4,070 | ±0 | ±0% | 1,657,800 |
| 2013/02/14 | 3,955 | 4,090 | 3,950 | 4,070 | +145 | +3.7% | 2,011,200 |
| 2013/02/13 | 3,990 | 3,990 | 3,900 | 3,925 | -60 | -1.5% | 1,474,400 |
| 2013/02/12 | 3,990 | 4,015 | 3,950 | 3,985 | +135 | +3.5% | 2,337,600 |
| 2013/02/08 | 3,835 | 3,930 | 3,835 | 3,850 | -55 | -1.4% | 1,928,300 |
| 2013/02/07 | 3,850 | 3,950 | 3,845 | 3,905 | +20 | +0.5% | 1,310,800 |
| 2013/02/06 | 3,965 | 4,015 | 3,750 | 3,885 | +30 | +0.8% | 3,766,900 |
| 2013/02/05 | 3,805 | 3,880 | 3,795 | 3,855 | -15 | -0.4% | 1,287,500 |
| 2013/02/04 | 3,860 | 3,935 | 3,850 | 3,870 | -45 | -1.1% | 1,293,700 |
| 2013/02/01 | 3,915 | 3,945 | 3,890 | 3,915 | -5 | -0.1% | 1,657,700 |
| 2013/01/31 | 3,935 | 3,960 | 3,870 | 3,920 | -85 | -2.1% | 1,730,100 |
| 2013/01/30 | 3,995 | 4,035 | 3,945 | 4,005 | +25 | +0.6% | 1,411,600 |
| 2013/01/29 | 3,885 | 4,005 | 3,885 | 3,980 | +65 | +1.7% | 1,107,900 |
| 2013/01/28 | 4,030 | 4,035 | 3,910 | 3,915 | -95 | -2.4% | 1,153,300 |
| 2013/01/25 | 4,030 | 4,050 | 3,965 | 4,010 | +90 | +2.3% | 1,852,100 |
2951～
3000
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
