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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 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 |
| 2011/06/10 | 4,390 | 4,430 | 4,370 | 4,390 | +20 | +0.5% | 2,779,000 |
| 2011/06/09 | 4,350 | 4,395 | 4,330 | 4,370 | +15 | +0.3% | 964,900 |
| 2011/06/08 | 4,355 | 4,370 | 4,320 | 4,355 | -20 | -0.5% | 971,500 |
| 2011/06/07 | 4,350 | 4,390 | 4,345 | 4,375 | +30 | +0.7% | 1,298,300 |
| 2011/06/06 | 4,440 | 4,445 | 4,330 | 4,345 | -105 | -2.4% | 1,279,500 |
| 2011/06/03 | 4,420 | 4,480 | 4,395 | 4,450 | +35 | +0.8% | 1,796,300 |
| 2011/06/02 | 4,430 | 4,470 | 4,410 | 4,415 | -155 | -3.4% | 2,220,800 |
| 2011/06/01 | 4,510 | 4,570 | 4,485 | 4,570 | +90 | +2% | 1,699,100 |
| 2011/05/31 | 4,425 | 4,520 | 4,405 | 4,480 | +20 | +0.4% | 1,295,100 |
| 2011/05/30 | 4,435 | 4,470 | 4,420 | 4,460 | -5 | -0.1% | 788,100 |
| 2011/05/27 | 4,435 | 4,485 | 4,420 | 4,465 | -15 | -0.3% | 1,266,700 |
| 2011/05/26 | 4,435 | 4,480 | 4,410 | 4,480 | +70 | +1.6% | 1,186,000 |
| 2011/05/25 | 4,460 | 4,475 | 4,400 | 4,410 | -95 | -2.1% | 1,059,900 |
| 2011/05/24 | 4,485 | 4,520 | 4,475 | 4,505 | -5 | -0.1% | 729,900 |
| 2011/05/23 | 4,535 | 4,550 | 4,475 | 4,510 | -65 | -1.4% | 908,300 |
| 2011/05/20 | 4,585 | 4,635 | 4,560 | 4,575 | -25 | -0.5% | 677,800 |
3401～
3450
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 | 2,370,500円 | +6.9% | +4.0% | 2.61% | 19.19倍 | 5.90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 | 392,500円 | +3.2% | +8.0% | 1.17% | 25.30倍 | 3.07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 | 5,587,000円 | +13.3% | +14.1% | 0.63% | 29.46倍 | 4.36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 | 971,000円 | -3.2% | +6.8% | 0.40% | 39.69倍 | 14.03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 | 334,100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
