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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 3,905 | 3,970 | 3,860 | 3,920 | +10 | +0.3% | 1,172,700 |
| 2013/01/23 | 4,000 | 4,045 | 3,910 | 3,910 | -165 | -4% | 1,760,400 |
| 2013/01/22 | 4,120 | 4,150 | 4,040 | 4,075 | -35 | -0.9% | 2,102,900 |
| 2013/01/21 | 4,135 | 4,180 | 4,075 | 4,110 | -15 | -0.4% | 1,925,400 |
| 2013/01/18 | 3,980 | 4,135 | 3,975 | 4,125 | +320 | +8.4% | 3,967,500 |
| 2013/01/17 | 3,850 | 3,885 | 3,730 | 3,805 | -30 | -0.8% | 1,716,300 |
| 2013/01/16 | 3,965 | 3,965 | 3,830 | 3,835 | -165 | -4.1% | 1,761,800 |
| 2013/01/15 | 4,000 | 4,010 | 3,940 | 4,000 | +35 | +0.9% | 1,797,400 |
| 2013/01/11 | 3,995 | 4,020 | 3,920 | 3,965 | ±0 | ±0% | 2,065,300 |
| 2013/01/10 | 3,920 | 3,970 | 3,910 | 3,965 | +65 | +1.7% | 1,129,600 |
| 2013/01/09 | 3,865 | 3,935 | 3,860 | 3,900 | -5 | -0.1% | 1,240,500 |
| 2013/01/08 | 3,975 | 3,985 | 3,870 | 3,905 | -90 | -2.3% | 1,437,400 |
| 2013/01/07 | 4,075 | 4,080 | 3,990 | 3,995 | -40 | -1% | 1,147,300 |
| 2013/01/04 | 4,005 | 4,060 | 4,005 | 4,035 | +100 | +2.5% | 1,361,200 |
| 2012/12/28 | 4,000 | 4,030 | 3,915 | 3,935 | -50 | -1.3% | 1,652,700 |
| 2012/12/27 | 3,990 | 4,010 | 3,960 | 3,985 | +50 | +1.3% | 1,807,100 |
| 2012/12/26 | 3,875 | 3,935 | 3,855 | 3,935 | +100 | +2.6% | 1,195,700 |
| 2012/12/25 | 3,835 | 3,845 | 3,785 | 3,835 | +80 | +2.1% | 903,800 |
| 2012/12/21 | 3,855 | 3,900 | 3,750 | 3,755 | -45 | -1.2% | 1,899,100 |
| 2012/12/20 | 3,865 | 3,885 | 3,790 | 3,800 | -50 | -1.3% | 1,675,000 |
| 2012/12/19 | 3,815 | 3,850 | 3,785 | 3,850 | +25 | +0.7% | 1,511,100 |
| 2012/12/18 | 3,835 | 3,875 | 3,785 | 3,825 | -40 | -1% | 1,075,100 |
| 2012/12/17 | 3,920 | 3,920 | 3,850 | 3,865 | +15 | +0.4% | 1,323,100 |
| 2012/12/14 | 3,850 | 3,870 | 3,780 | 3,850 | +50 | +1.3% | 4,159,000 |
| 2012/12/13 | 3,785 | 3,830 | 3,770 | 3,800 | +90 | +2.4% | 1,910,700 |
| 2012/12/12 | 3,720 | 3,725 | 3,690 | 3,710 | +40 | +1.1% | 1,006,600 |
| 2012/12/11 | 3,615 | 3,675 | 3,615 | 3,670 | +55 | +1.5% | 856,400 |
| 2012/12/10 | 3,690 | 3,730 | 3,610 | 3,615 | -45 | -1.2% | 1,291,900 |
| 2012/12/07 | 3,645 | 3,680 | 3,635 | 3,660 | +10 | +0.3% | 975,900 |
| 2012/12/06 | 3,690 | 3,710 | 3,645 | 3,650 | -30 | -0.8% | 1,920,000 |
| 2012/12/05 | 3,605 | 3,720 | 3,585 | 3,680 | +30 | +0.8% | 1,183,300 |
| 2012/12/04 | 3,655 | 3,680 | 3,625 | 3,650 | -25 | -0.7% | 1,196,800 |
| 2012/12/03 | 3,685 | 3,695 | 3,625 | 3,675 | ±0 | ±0% | 1,135,400 |
| 2012/11/30 | 3,605 | 3,685 | 3,580 | 3,675 | +100 | +2.8% | 1,808,600 |
| 2012/11/29 | 3,570 | 3,600 | 3,545 | 3,575 | +70 | +2% | 1,141,200 |
| 2012/11/28 | 3,515 | 3,535 | 3,495 | 3,505 | -45 | -1.3% | 1,301,200 |
| 2012/11/27 | 3,585 | 3,615 | 3,530 | 3,550 | -70 | -1.9% | 1,592,200 |
| 2012/11/26 | 3,670 | 3,690 | 3,610 | 3,620 | ±0 | ±0% | 1,485,500 |
| 2012/11/22 | 3,555 | 3,620 | 3,550 | 3,620 | +90 | +2.5% | 1,588,200 |
| 2012/11/21 | 3,510 | 3,575 | 3,475 | 3,530 | +40 | +1.1% | 1,979,500 |
| 2012/11/20 | 3,595 | 3,620 | 3,485 | 3,490 | -70 | -2% | 1,700,000 |
| 2012/11/19 | 3,675 | 3,675 | 3,550 | 3,560 | -20 | -0.6% | 1,530,900 |
| 2012/11/16 | 3,545 | 3,635 | 3,540 | 3,580 | +55 | +1.6% | 1,905,300 |
| 2012/11/15 | 3,465 | 3,545 | 3,410 | 3,525 | +90 | +2.6% | 1,488,400 |
| 2012/11/14 | 3,430 | 3,445 | 3,395 | 3,435 | +20 | +0.6% | 586,200 |
| 2012/11/13 | 3,420 | 3,430 | 3,360 | 3,415 | +35 | +1% | 777,400 |
| 2012/11/12 | 3,380 | 3,415 | 3,370 | 3,380 | -30 | -0.9% | 759,000 |
| 2012/11/09 | 3,415 | 3,445 | 3,400 | 3,410 | -45 | -1.3% | 1,290,600 |
| 2012/11/08 | 3,505 | 3,520 | 3,450 | 3,455 | -135 | -3.8% | 1,267,700 |
| 2012/11/07 | 3,570 | 3,605 | 3,535 | 3,590 | +25 | +0.7% | 1,146,900 |
3001～
3050
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
