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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 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 |
| 2012/06/14 | 3,685 | 3,745 | 3,655 | 3,730 | +5 | +0.1% | 1,553,200 |
| 2012/06/13 | 3,725 | 3,765 | 3,700 | 3,725 | +20 | +0.5% | 1,217,700 |
| 2012/06/12 | 3,625 | 3,740 | 3,615 | 3,705 | -5 | -0.1% | 1,626,600 |
| 2012/06/11 | 3,640 | 3,735 | 3,630 | 3,710 | +170 | +4.8% | 1,977,000 |
| 2012/06/08 | 3,645 | 3,650 | 3,515 | 3,540 | -130 | -3.5% | 4,427,500 |
| 2012/06/07 | 3,750 | 3,755 | 3,625 | 3,670 | +70 | +1.9% | 1,646,500 |
| 2012/06/06 | 3,560 | 3,620 | 3,485 | 3,600 | +100 | +2.9% | 1,694,900 |
| 2012/06/05 | 3,405 | 3,500 | 3,405 | 3,500 | +100 | +2.9% | 1,243,100 |
| 2012/06/04 | 3,355 | 3,425 | 3,340 | 3,400 | -55 | -1.6% | 1,408,600 |
| 2012/06/01 | 3,470 | 3,530 | 3,450 | 3,455 | -85 | -2.4% | 1,550,100 |
| 2012/05/31 | 3,520 | 3,545 | 3,470 | 3,540 | -85 | -2.3% | 1,749,400 |
| 2012/05/30 | 3,575 | 3,630 | 3,560 | 3,625 | +35 | +1% | 1,467,700 |
| 2012/05/29 | 3,490 | 3,595 | 3,455 | 3,590 | +40 | +1.1% | 1,372,800 |
| 2012/05/28 | 3,570 | 3,595 | 3,520 | 3,550 | -35 | -1% | 1,429,900 |
| 2012/05/25 | 3,720 | 3,725 | 3,570 | 3,585 | -105 | -2.8% | 1,477,800 |
| 2012/05/24 | 3,665 | 3,715 | 3,610 | 3,690 | -35 | -0.9% | 2,241,200 |
3151～
3200
件表示中 / 3726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 | 2,482,000円 | +6.9% | +4.0% | 2.49% | 20.09倍 | 6.18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 | 397,400円 | +3.2% | +8.0% | 1.16% | 25.62倍 | 3.11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 | 5,635,000円 | +13.3% | +14.1% | 0.62% | 29.71倍 | 4.40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 | 973,200円 | -3.2% | +6.8% | 0.40% | 39.78倍 | 14.06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 |
| 富士通 | 334,000円 | -2.8% | +31.7% | 0.90% | 15.23倍 | 3.41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 |
市場注目の銘柄
チャート関連のコラム
