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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 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 |
3451～
3500
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
