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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 3,375 | 3,460 | 3,360 | 3,385 | -15 | -0.4% | 2,181,700 |
| 2011/08/19 | 3,455 | 3,470 | 3,395 | 3,400 | -180 | -5% | 3,732,600 |
| 2011/08/18 | 3,670 | 3,680 | 3,570 | 3,580 | -125 | -3.4% | 1,619,500 |
| 2011/08/17 | 3,755 | 3,775 | 3,700 | 3,705 | -95 | -2.5% | 1,332,400 |
| 2011/08/16 | 3,760 | 3,815 | 3,760 | 3,800 | +70 | +1.9% | 1,527,900 |
| 2011/08/15 | 3,725 | 3,735 | 3,700 | 3,730 | +55 | +1.5% | 1,275,500 |
| 2011/08/12 | 3,715 | 3,740 | 3,655 | 3,675 | -20 | -0.5% | 1,769,700 |
| 2011/08/11 | 3,660 | 3,710 | 3,640 | 3,695 | -60 | -1.6% | 1,635,100 |
| 2011/08/10 | 3,820 | 3,825 | 3,745 | 3,755 | +55 | +1.5% | 1,747,700 |
| 2011/08/09 | 3,600 | 3,715 | 3,555 | 3,700 | -55 | -1.5% | 2,738,900 |
| 2011/08/08 | 3,740 | 3,815 | 3,730 | 3,755 | -55 | -1.4% | 1,852,500 |
| 2011/08/05 | 3,760 | 3,860 | 3,725 | 3,810 | -145 | -3.7% | 2,268,400 |
| 2011/08/04 | 3,930 | 4,015 | 3,895 | 3,955 | +65 | +1.7% | 2,496,900 |
| 2011/08/03 | 3,870 | 3,910 | 3,825 | 3,890 | -50 | -1.3% | 2,842,900 |
| 2011/08/02 | 3,990 | 3,990 | 3,925 | 3,940 | -260 | -6.2% | 4,719,000 |
| 2011/08/01 | 4,205 | 4,235 | 4,180 | 4,200 | +40 | +1% | 1,277,800 |
| 2011/07/29 | 4,180 | 4,195 | 4,130 | 4,160 | +5 | +0.1% | 1,364,400 |
| 2011/07/28 | 4,120 | 4,190 | 4,100 | 4,155 | -30 | -0.7% | 1,603,700 |
| 2011/07/27 | 4,205 | 4,220 | 4,175 | 4,185 | -20 | -0.5% | 1,324,300 |
| 2011/07/26 | 4,280 | 4,280 | 4,135 | 4,205 | -70 | -1.6% | 2,645,100 |
| 2011/07/25 | 4,265 | 4,285 | 4,265 | 4,275 | -30 | -0.7% | 760,100 |
| 2011/07/22 | 4,320 | 4,340 | 4,280 | 4,305 | +30 | +0.7% | 1,746,500 |
| 2011/07/21 | 4,265 | 4,290 | 4,235 | 4,275 | +25 | +0.6% | 1,423,000 |
| 2011/07/20 | 4,250 | 4,285 | 4,225 | 4,250 | +60 | +1.4% | 1,244,000 |
| 2011/07/19 | 4,275 | 4,275 | 4,175 | 4,190 | -85 | -2% | 2,119,400 |
| 2011/07/15 | 4,255 | 4,280 | 4,250 | 4,275 | -5 | -0.1% | 990,300 |
| 2011/07/14 | 4,270 | 4,310 | 4,235 | 4,280 | -20 | -0.5% | 1,343,200 |
| 2011/07/13 | 4,320 | 4,375 | 4,270 | 4,300 | -70 | -1.6% | 2,001,700 |
| 2011/07/12 | 4,365 | 4,395 | 4,360 | 4,370 | -65 | -1.5% | 1,490,100 |
| 2011/07/11 | 4,485 | 4,495 | 4,420 | 4,435 | -130 | -2.8% | 1,594,500 |
| 2011/07/08 | 4,580 | 4,610 | 4,550 | 4,565 | +55 | +1.2% | 1,989,300 |
| 2011/07/07 | 4,470 | 4,540 | 4,470 | 4,510 | +25 | +0.6% | 1,474,400 |
| 2011/07/06 | 4,460 | 4,490 | 4,430 | 4,485 | +15 | +0.3% | 990,900 |
| 2011/07/05 | 4,415 | 4,485 | 4,410 | 4,470 | +80 | +1.8% | 1,107,200 |
| 2011/07/04 | 4,430 | 4,460 | 4,375 | 4,390 | +15 | +0.3% | 1,134,700 |
| 2011/07/01 | 4,425 | 4,430 | 4,365 | 4,375 | +5 | +0.1% | 1,047,200 |
| 2011/06/30 | 4,400 | 4,400 | 4,345 | 4,370 | -35 | -0.8% | 1,302,400 |
| 2011/06/29 | 4,420 | 4,420 | 4,375 | 4,405 | +60 | +1.4% | 873,500 |
| 2011/06/28 | 4,375 | 4,400 | 4,335 | 4,345 | +20 | +0.5% | 890,500 |
| 2011/06/27 | 4,325 | 4,350 | 4,305 | 4,325 | -40 | -0.9% | 677,400 |
| 2011/06/24 | 4,290 | 4,375 | 4,280 | 4,365 | +110 | +2.6% | 1,353,200 |
| 2011/06/23 | 4,310 | 4,325 | 4,250 | 4,255 | -95 | -2.2% | 1,101,800 |
| 2011/06/22 | 4,310 | 4,355 | 4,300 | 4,350 | +70 | +1.6% | 1,196,000 |
| 2011/06/21 | 4,240 | 4,285 | 4,230 | 4,280 | +80 | +1.9% | 1,138,000 |
| 2011/06/20 | 4,225 | 4,240 | 4,190 | 4,200 | -20 | -0.5% | 833,400 |
| 2011/06/17 | 4,255 | 4,275 | 4,190 | 4,220 | -40 | -0.9% | 1,130,900 |
| 2011/06/16 | 4,320 | 4,325 | 4,250 | 4,260 | -95 | -2.2% | 1,606,500 |
| 2011/06/15 | 4,355 | 4,370 | 4,325 | 4,355 | +10 | +0.2% | 798,400 |
| 2011/06/14 | 4,330 | 4,350 | 4,280 | 4,345 | -30 | -0.7% | 1,965,300 |
| 2011/06/13 | 4,350 | 4,385 | 4,335 | 4,375 | -15 | -0.3% | 641,500 |
3351～
3400
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
