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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 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 |
3051～
3100
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
