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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 4,425 | 4,440 | 4,255 | 4,335 | -20 | -0.5% | 3,069,400 |
| 2012/01/19 | 4,370 | 4,400 | 4,330 | 4,355 | +125 | +3% | 2,393,300 |
| 2012/01/18 | 4,180 | 4,245 | 4,165 | 4,230 | +105 | +2.5% | 1,898,300 |
| 2012/01/17 | 4,095 | 4,145 | 4,070 | 4,125 | +100 | +2.5% | 1,711,500 |
| 2012/01/16 | 4,045 | 4,045 | 3,995 | 4,025 | -75 | -1.8% | 1,315,100 |
| 2012/01/13 | 4,100 | 4,120 | 4,050 | 4,100 | +20 | +0.5% | 2,004,000 |
| 2012/01/12 | 4,100 | 4,145 | 4,045 | 4,080 | +5 | +0.1% | 2,228,000 |
| 2012/01/11 | 4,000 | 4,145 | 4,000 | 4,075 | +95 | +2.4% | 2,853,200 |
| 2012/01/10 | 3,915 | 3,995 | 3,900 | 3,980 | +100 | +2.6% | 1,452,200 |
| 2012/01/06 | 3,890 | 3,915 | 3,835 | 3,880 | -20 | -0.5% | 1,124,100 |
| 2012/01/05 | 3,915 | 3,960 | 3,895 | 3,900 | -70 | -1.8% | 853,200 |
| 2012/01/04 | 3,925 | 3,980 | 3,915 | 3,970 | +55 | +1.4% | 1,205,800 |
| 2011/12/30 | 3,885 | 3,925 | 3,860 | 3,915 | +40 | +1% | 586,500 |
| 2011/12/29 | 3,860 | 3,880 | 3,825 | 3,875 | -50 | -1.3% | 860,100 |
| 2011/12/28 | 3,955 | 3,965 | 3,910 | 3,925 | -15 | -0.4% | 828,100 |
| 2011/12/27 | 3,965 | 3,975 | 3,920 | 3,940 | -75 | -1.9% | 770,400 |
| 2011/12/26 | 4,005 | 4,045 | 3,995 | 4,015 | +75 | +1.9% | 742,100 |
| 2011/12/22 | 3,945 | 3,965 | 3,925 | 3,940 | -45 | -1.1% | 1,177,700 |
| 2011/12/21 | 3,905 | 3,995 | 3,905 | 3,985 | +115 | +3% | 1,813,200 |
| 2011/12/20 | 3,865 | 3,895 | 3,855 | 3,870 | +35 | +0.9% | 801,100 |
| 2011/12/19 | 3,910 | 3,915 | 3,825 | 3,835 | -80 | -2% | 1,504,300 |
| 2011/12/16 | 3,930 | 3,945 | 3,890 | 3,915 | -10 | -0.3% | 2,200,700 |
| 2011/12/15 | 4,000 | 4,015 | 3,905 | 3,925 | -120 | -3% | 2,220,800 |
| 2011/12/14 | 4,080 | 4,100 | 4,020 | 4,045 | -70 | -1.7% | 1,804,100 |
| 2011/12/13 | 4,075 | 4,135 | 4,040 | 4,115 | -55 | -1.3% | 1,631,900 |
| 2011/12/12 | 4,215 | 4,235 | 4,155 | 4,170 | +5 | +0.1% | 1,226,900 |
| 2011/12/09 | 4,100 | 4,180 | 4,095 | 4,165 | -80 | -1.9% | 5,294,000 |
| 2011/12/08 | 4,270 | 4,305 | 4,245 | 4,245 | -80 | -1.8% | 1,397,500 |
| 2011/12/07 | 4,220 | 4,350 | 4,215 | 4,325 | +130 | +3.1% | 1,764,400 |
| 2011/12/06 | 4,270 | 4,280 | 4,150 | 4,195 | -100 | -2.3% | 1,242,100 |
| 2011/12/05 | 4,310 | 4,340 | 4,295 | 4,295 | ±0 | ±0% | 754,500 |
| 2011/12/02 | 4,255 | 4,315 | 4,255 | 4,295 | +40 | +0.9% | 1,188,600 |
| 2011/12/01 | 4,235 | 4,280 | 4,205 | 4,255 | +165 | +4% | 1,798,700 |
| 2011/11/30 | 4,145 | 4,150 | 4,050 | 4,090 | -90 | -2.2% | 1,535,600 |
| 2011/11/29 | 4,110 | 4,210 | 4,080 | 4,180 | +130 | +3.2% | 1,668,400 |
| 2011/11/28 | 4,015 | 4,090 | 4,000 | 4,050 | +125 | +3.2% | 1,314,900 |
| 2011/11/25 | 3,850 | 3,945 | 3,850 | 3,925 | +65 | +1.7% | 1,204,800 |
| 2011/11/24 | 3,885 | 3,900 | 3,830 | 3,860 | -105 | -2.6% | 1,099,500 |
| 2011/11/22 | 3,860 | 3,985 | 3,860 | 3,965 | +45 | +1.1% | 1,551,100 |
| 2011/11/21 | 3,940 | 3,955 | 3,880 | 3,920 | -40 | -1% | 892,400 |
| 2011/11/18 | 3,930 | 3,980 | 3,905 | 3,960 | -35 | -0.9% | 1,661,900 |
| 2011/11/17 | 3,855 | 4,010 | 3,845 | 3,995 | +115 | +3% | 1,780,900 |
| 2011/11/16 | 3,960 | 4,005 | 3,860 | 3,880 | -10 | -0.3% | 1,224,300 |
| 2011/11/15 | 3,900 | 3,940 | 3,875 | 3,890 | -65 | -1.6% | 990,000 |
| 2011/11/14 | 4,030 | 4,065 | 3,950 | 3,955 | +20 | +0.5% | 1,190,900 |
| 2011/11/11 | 3,935 | 3,965 | 3,855 | 3,935 | +5 | +0.1% | 1,987,200 |
| 2011/11/10 | 4,035 | 4,035 | 3,915 | 3,930 | -245 | -5.9% | 2,512,600 |
| 2011/11/09 | 4,120 | 4,205 | 4,110 | 4,175 | +110 | +2.7% | 1,575,200 |
| 2011/11/08 | 4,090 | 4,095 | 4,010 | 4,065 | -90 | -2.2% | 2,431,900 |
| 2011/11/07 | 4,240 | 4,240 | 4,140 | 4,155 | -80 | -1.9% | 1,608,000 |
3251～
3300
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
