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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 3,865 | 3,885 | 3,840 | 3,850 | -105 | -2.7% | 862,500 |
| 2012/08/23 | 3,875 | 3,965 | 3,850 | 3,955 | +115 | +3% | 2,501,500 |
| 2012/08/22 | 3,910 | 3,915 | 3,795 | 3,840 | -110 | -2.8% | 2,153,800 |
| 2012/08/21 | 3,995 | 3,995 | 3,950 | 3,950 | -40 | -1% | 827,500 |
| 2012/08/20 | 4,025 | 4,045 | 3,965 | 3,990 | -10 | -0.3% | 1,089,400 |
| 2012/08/17 | 4,025 | 4,045 | 3,970 | 4,000 | +20 | +0.5% | 1,706,600 |
| 2012/08/16 | 3,875 | 3,980 | 3,870 | 3,980 | +130 | +3.4% | 2,463,600 |
| 2012/08/15 | 3,870 | 3,900 | 3,810 | 3,850 | +30 | +0.8% | 2,438,900 |
| 2012/08/14 | 3,905 | 3,935 | 3,790 | 3,820 | -90 | -2.3% | 2,316,700 |
| 2012/08/13 | 3,900 | 3,935 | 3,875 | 3,910 | +20 | +0.5% | 886,700 |
| 2012/08/10 | 3,900 | 3,925 | 3,880 | 3,890 | -30 | -0.8% | 1,569,900 |
| 2012/08/09 | 3,795 | 3,945 | 3,790 | 3,920 | +125 | +3.3% | 1,943,100 |
| 2012/08/08 | 3,835 | 3,930 | 3,780 | 3,795 | ±0 | ±0% | 2,124,600 |
| 2012/08/07 | 3,770 | 3,810 | 3,740 | 3,795 | +10 | +0.3% | 802,900 |
| 2012/08/06 | 3,760 | 3,795 | 3,755 | 3,785 | +95 | +2.6% | 1,090,800 |
| 2012/08/03 | 3,700 | 3,725 | 3,665 | 3,690 | -80 | -2.1% | 1,129,200 |
| 2012/08/02 | 3,715 | 3,790 | 3,710 | 3,770 | +70 | +1.9% | 1,587,000 |
| 2012/08/01 | 3,620 | 3,735 | 3,615 | 3,700 | +25 | +0.7% | 1,563,900 |
| 2012/07/31 | 3,380 | 3,745 | 3,360 | 3,675 | +120 | +3.4% | 3,377,200 |
| 2012/07/30 | 3,600 | 3,640 | 3,495 | 3,555 | +10 | +0.3% | 1,561,100 |
| 2012/07/27 | 3,480 | 3,560 | 3,465 | 3,545 | +135 | +4% | 1,532,100 |
| 2012/07/26 | 3,360 | 3,450 | 3,305 | 3,410 | +80 | +2.4% | 3,013,200 |
| 2012/07/25 | 3,460 | 3,460 | 3,315 | 3,330 | -200 | -5.7% | 1,826,300 |
| 2012/07/24 | 3,520 | 3,575 | 3,500 | 3,530 | +10 | +0.3% | 1,399,800 |
| 2012/07/23 | 3,520 | 3,590 | 3,495 | 3,520 | -55 | -1.5% | 997,900 |
| 2012/07/20 | 3,660 | 3,695 | 3,565 | 3,575 | -40 | -1.1% | 1,357,500 |
| 2012/07/19 | 3,550 | 3,620 | 3,550 | 3,615 | +125 | +3.6% | 1,600,700 |
| 2012/07/18 | 3,515 | 3,520 | 3,480 | 3,490 | ±0 | ±0% | 1,391,900 |
| 2012/07/17 | 3,475 | 3,520 | 3,440 | 3,490 | +20 | +0.6% | 1,102,200 |
| 2012/07/13 | 3,455 | 3,530 | 3,455 | 3,470 | +5 | +0.1% | 1,442,700 |
| 2012/07/12 | 3,545 | 3,570 | 3,450 | 3,465 | -45 | -1.3% | 1,679,900 |
| 2012/07/11 | 3,455 | 3,515 | 3,440 | 3,510 | +20 | +0.6% | 1,804,200 |
| 2012/07/10 | 3,495 | 3,555 | 3,485 | 3,490 | +30 | +0.9% | 1,989,200 |
| 2012/07/09 | 3,545 | 3,570 | 3,455 | 3,460 | -225 | -6.1% | 3,058,600 |
| 2012/07/06 | 3,670 | 3,700 | 3,635 | 3,685 | -5 | -0.1% | 1,308,700 |
| 2012/07/05 | 3,705 | 3,735 | 3,680 | 3,690 | -25 | -0.7% | 944,300 |
| 2012/07/04 | 3,720 | 3,780 | 3,710 | 3,715 | +35 | +1% | 1,186,400 |
| 2012/07/03 | 3,680 | 3,720 | 3,650 | 3,680 | ±0 | ±0% | 963,000 |
| 2012/07/02 | 3,730 | 3,750 | 3,675 | 3,680 | -15 | -0.4% | 798,200 |
| 2012/06/29 | 3,600 | 3,730 | 3,595 | 3,695 | +35 | +1% | 1,566,300 |
| 2012/06/28 | 3,610 | 3,665 | 3,600 | 3,660 | +80 | +2.2% | 1,290,600 |
| 2012/06/27 | 3,650 | 3,655 | 3,550 | 3,580 | -75 | -2.1% | 1,647,300 |
| 2012/06/26 | 3,695 | 3,720 | 3,635 | 3,655 | -110 | -2.9% | 1,598,500 |
| 2012/06/25 | 3,830 | 3,850 | 3,755 | 3,765 | -40 | -1.1% | 1,206,800 |
| 2012/06/22 | 3,725 | 3,820 | 3,695 | 3,805 | +10 | +0.3% | 1,212,900 |
| 2012/06/21 | 3,760 | 3,840 | 3,760 | 3,795 | +50 | +1.3% | 1,286,300 |
| 2012/06/20 | 3,800 | 3,820 | 3,720 | 3,745 | -15 | -0.4% | 1,351,500 |
| 2012/06/19 | 3,765 | 3,805 | 3,740 | 3,760 | -40 | -1.1% | 1,014,900 |
| 2012/06/18 | 3,835 | 3,845 | 3,795 | 3,800 | +75 | +2% | 984,500 |
| 2012/06/15 | 3,770 | 3,785 | 3,690 | 3,725 | -5 | -0.1% | 1,551,900 |
3101～
3150
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
