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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 3,600 | 3,665 | 3,515 | 3,660 | +55 | +1.5% | 2,645,500 |
| 2011/09/28 | 3,740 | 3,750 | 3,590 | 3,605 | -110 | -3% | 1,916,300 |
| 2011/09/27 | 3,690 | 3,730 | 3,670 | 3,715 | +130 | +3.6% | 1,556,000 |
| 2011/09/26 | 3,780 | 3,790 | 3,575 | 3,585 | -185 | -4.9% | 2,507,900 |
| 2011/09/22 | 3,820 | 3,845 | 3,745 | 3,770 | -125 | -3.2% | 1,851,900 |
| 2011/09/21 | 3,830 | 3,935 | 3,810 | 3,895 | +15 | +0.4% | 1,650,800 |
| 2011/09/20 | 3,885 | 3,940 | 3,820 | 3,880 | -20 | -0.5% | 1,916,000 |
| 2011/09/16 | 3,810 | 3,905 | 3,805 | 3,900 | +120 | +3.2% | 2,109,500 |
| 2011/09/15 | 3,790 | 3,810 | 3,730 | 3,780 | +165 | +4.6% | 2,564,100 |
| 2011/09/14 | 3,680 | 3,715 | 3,585 | 3,615 | -45 | -1.2% | 1,754,900 |
| 2011/09/13 | 3,565 | 3,670 | 3,560 | 3,660 | +135 | +3.8% | 1,501,800 |
| 2011/09/12 | 3,465 | 3,565 | 3,450 | 3,525 | -60 | -1.7% | 1,272,500 |
| 2011/09/09 | 3,635 | 3,670 | 3,555 | 3,585 | -65 | -1.8% | 3,466,100 |
| 2011/09/08 | 3,610 | 3,665 | 3,600 | 3,650 | +105 | +3% | 1,625,500 |
| 2011/09/07 | 3,540 | 3,610 | 3,500 | 3,545 | +50 | +1.4% | 2,033,400 |
| 2011/09/06 | 3,535 | 3,540 | 3,490 | 3,495 | -110 | -3.1% | 1,843,300 |
| 2011/09/05 | 3,590 | 3,605 | 3,540 | 3,605 | -45 | -1.2% | 1,663,800 |
| 2011/09/02 | 3,660 | 3,705 | 3,620 | 3,650 | -75 | -2% | 1,567,100 |
| 2011/09/01 | 3,660 | 3,750 | 3,655 | 3,725 | +70 | +1.9% | 1,839,600 |
| 2011/08/31 | 3,720 | 3,745 | 3,630 | 3,655 | -40 | -1.1% | 2,608,200 |
| 2011/08/30 | 3,665 | 3,705 | 3,645 | 3,695 | +100 | +2.8% | 2,119,300 |
| 2011/08/29 | 3,470 | 3,610 | 3,455 | 3,595 | +155 | +4.5% | 2,651,800 |
| 2011/08/26 | 3,350 | 3,450 | 3,335 | 3,440 | +35 | +1% | 2,538,500 |
| 2011/08/25 | 3,405 | 3,465 | 3,395 | 3,405 | +30 | +0.9% | 1,958,500 |
| 2011/08/24 | 3,505 | 3,520 | 3,360 | 3,375 | -90 | -2.6% | 2,002,300 |
| 2011/08/23 | 3,430 | 3,475 | 3,405 | 3,465 | +80 | +2.4% | 2,331,000 |
| 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 |
3401～
3450
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
