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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 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 |
| 2011/05/19 | 4,675 | 4,685 | 4,560 | 4,600 | -25 | -0.5% | 1,534,600 |
| 2011/05/18 | 4,555 | 4,665 | 4,555 | 4,625 | +55 | +1.2% | 1,208,200 |
| 2011/05/17 | 4,500 | 4,580 | 4,485 | 4,570 | +35 | +0.8% | 1,116,900 |
| 2011/05/16 | 4,510 | 4,560 | 4,485 | 4,535 | +5 | +0.1% | 1,366,400 |
| 2011/05/13 | 4,555 | 4,595 | 4,485 | 4,530 | -15 | -0.3% | 1,818,500 |
| 2011/05/12 | 4,520 | 4,625 | 4,520 | 4,545 | -30 | -0.7% | 1,281,000 |
| 2011/05/11 | 4,630 | 4,675 | 4,570 | 4,575 | +15 | +0.3% | 1,246,900 |
| 2011/05/10 | 4,545 | 4,580 | 4,515 | 4,560 | +15 | +0.3% | 945,500 |
| 2011/05/09 | 4,610 | 4,630 | 4,530 | 4,545 | -105 | -2.3% | 1,751,200 |
| 2011/05/06 | 4,580 | 4,660 | 4,560 | 4,650 | -35 | -0.7% | 1,548,900 |
| 2011/05/02 | 4,780 | 4,780 | 4,650 | 4,685 | +20 | +0.4% | 1,235,000 |
| 2011/04/28 | 4,600 | 4,675 | 4,565 | 4,665 | +110 | +2.4% | 1,171,900 |
| 2011/04/27 | 4,560 | 4,595 | 4,520 | 4,555 | +40 | +0.9% | 1,051,300 |
| 2011/04/26 | 4,615 | 4,615 | 4,510 | 4,515 | -105 | -2.3% | 1,041,400 |
| 2011/04/25 | 4,615 | 4,650 | 4,585 | 4,620 | +15 | +0.3% | 937,800 |
| 2011/04/22 | 4,535 | 4,660 | 4,535 | 4,605 | +50 | +1.1% | 1,655,900 |
| 2011/04/21 | 4,565 | 4,610 | 4,545 | 4,555 | +80 | +1.8% | 2,195,800 |
| 2011/04/20 | 4,395 | 4,495 | 4,385 | 4,475 | +175 | +4.1% | 2,546,400 |
| 2011/04/19 | 4,295 | 4,325 | 4,265 | 4,300 | -85 | -1.9% | 1,357,300 |
| 2011/04/18 | 4,385 | 4,425 | 4,340 | 4,385 | ±0 | ±0% | 1,273,500 |
| 2011/04/15 | 4,465 | 4,495 | 4,380 | 4,385 | -125 | -2.8% | 2,123,600 |
| 2011/04/14 | 4,395 | 4,520 | 4,370 | 4,510 | +55 | +1.2% | 1,984,500 |
| 2011/04/13 | 4,400 | 4,455 | 4,385 | 4,455 | +5 | +0.1% | 1,547,600 |
| 2011/04/12 | 4,485 | 4,530 | 4,420 | 4,450 | -85 | -1.9% | 2,133,000 |
| 2011/04/11 | 4,610 | 4,610 | 4,520 | 4,535 | -90 | -1.9% | 1,113,500 |
| 2011/04/08 | 4,540 | 4,645 | 4,470 | 4,625 | +90 | +2% | 2,493,300 |
| 2011/04/07 | 4,615 | 4,625 | 4,525 | 4,535 | -30 | -0.7% | 1,051,200 |
| 2011/04/06 | 4,545 | 4,600 | 4,525 | 4,565 | +55 | +1.2% | 1,733,700 |
| 2011/04/05 | 4,600 | 4,605 | 4,490 | 4,510 | -130 | -2.8% | 1,446,100 |
| 2011/04/04 | 4,605 | 4,660 | 4,580 | 4,640 | +10 | +0.2% | 1,650,100 |
| 2011/04/01 | 4,620 | 4,705 | 4,615 | 4,630 | +45 | +1% | 1,773,000 |
| 2011/03/31 | 4,600 | 4,600 | 4,530 | 4,585 | -5 | -0.1% | 1,108,700 |
| 2011/03/30 | 4,485 | 4,595 | 4,455 | 4,590 | +145 | +3.3% | 1,755,800 |
| 2011/03/29 | 4,335 | 4,475 | 4,320 | 4,445 | +20 | +0.5% | 2,373,000 |
3401～
3450
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
