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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 4,815 | 4,840 | 4,775 | 4,800 | +25 | +0.5% | 1,400,200 |
| 2010/10/26 | 4,735 | 4,820 | 4,730 | 4,775 | -15 | -0.3% | 1,498,500 |
| 2010/10/25 | 4,810 | 4,840 | 4,775 | 4,790 | -15 | -0.3% | 1,401,200 |
| 2010/10/22 | 4,785 | 4,825 | 4,760 | 4,805 | +50 | +1.1% | 1,410,700 |
| 2010/10/21 | 4,780 | 4,800 | 4,715 | 4,755 | +50 | +1.1% | 2,142,100 |
| 2010/10/20 | 4,660 | 4,715 | 4,645 | 4,705 | -25 | -0.5% | 1,565,900 |
| 2010/10/19 | 4,685 | 4,780 | 4,680 | 4,730 | +15 | +0.3% | 1,200,400 |
| 2010/10/18 | 4,790 | 4,815 | 4,685 | 4,715 | -50 | -1% | 2,065,000 |
| 2010/10/15 | 4,685 | 4,795 | 4,660 | 4,765 | +115 | +2.5% | 3,903,500 |
| 2010/10/14 | 4,630 | 4,685 | 4,625 | 4,650 | +100 | +2.2% | 2,249,500 |
| 2010/10/13 | 4,560 | 4,595 | 4,525 | 4,550 | +60 | +1.3% | 1,869,900 |
| 2010/10/12 | 4,620 | 4,620 | 4,475 | 4,490 | -85 | -1.9% | 2,522,500 |
| 2010/10/08 | 4,675 | 4,685 | 4,550 | 4,575 | -95 | -2% | 3,015,200 |
| 2010/10/07 | 4,635 | 4,695 | 4,585 | 4,670 | +15 | +0.3% | 2,783,400 |
| 2010/10/06 | 4,500 | 4,655 | 4,490 | 4,655 | +225 | +5.1% | 4,155,500 |
| 2010/10/05 | 4,260 | 4,460 | 4,245 | 4,430 | +170 | +4% | 3,877,800 |
| 2010/10/04 | 4,215 | 4,305 | 4,205 | 4,260 | +40 | +0.9% | 1,680,400 |
| 2010/10/01 | 4,220 | 4,290 | 4,210 | 4,220 | +35 | +0.8% | 1,509,300 |
| 2010/09/30 | 4,300 | 4,310 | 4,185 | 4,185 | -100 | -2.3% | 1,325,700 |
| 2010/09/29 | 4,270 | 4,320 | 4,240 | 4,285 | +45 | +1.1% | 1,467,200 |
| 2010/09/28 | 4,315 | 4,320 | 4,230 | 4,240 | -95 | -2.2% | 1,018,600 |
| 2010/09/27 | 4,310 | 4,385 | 4,305 | 4,335 | +85 | +2% | 1,569,200 |
| 2010/09/24 | 4,220 | 4,330 | 4,205 | 4,250 | -50 | -1.2% | 2,312,700 |
| 2010/09/22 | 4,335 | 4,370 | 4,295 | 4,300 | -75 | -1.7% | 1,623,800 |
| 2010/09/21 | 4,450 | 4,470 | 4,335 | 4,375 | -5 | -0.1% | 1,841,500 |
| 2010/09/17 | 4,390 | 4,405 | 4,335 | 4,380 | +20 | +0.5% | 2,077,800 |
| 2010/09/16 | 4,435 | 4,455 | 4,355 | 4,360 | -15 | -0.3% | 2,992,300 |
| 2010/09/15 | 4,150 | 4,415 | 4,100 | 4,375 | +145 | +3.4% | 3,957,800 |
| 2010/09/14 | 4,270 | 4,300 | 4,200 | 4,230 | -20 | -0.5% | 2,151,700 |
| 2010/09/13 | 4,240 | 4,315 | 4,230 | 4,250 | +100 | +2.4% | 2,874,500 |
| 2010/09/10 | 4,075 | 4,195 | 4,060 | 4,150 | +145 | +3.6% | 4,414,700 |
| 2010/09/09 | 4,060 | 4,065 | 4,005 | 4,005 | -15 | -0.4% | 1,375,200 |
| 2010/09/08 | 4,060 | 4,065 | 4,000 | 4,020 | -120 | -2.9% | 2,394,600 |
| 2010/09/07 | 4,145 | 4,265 | 4,115 | 4,140 | -20 | -0.5% | 3,382,000 |
| 2010/09/06 | 4,050 | 4,170 | 4,040 | 4,160 | +155 | +3.9% | 2,157,400 |
| 2010/09/03 | 4,005 | 4,020 | 3,960 | 4,005 | +35 | +0.9% | 2,587,500 |
| 2010/09/02 | 4,045 | 4,050 | 3,920 | 3,970 | +40 | +1% | 2,754,800 |
| 2010/09/01 | 3,950 | 3,990 | 3,920 | 3,930 | -10 | -0.3% | 2,824,900 |
| 2010/08/31 | 4,065 | 4,070 | 3,935 | 3,940 | -240 | -5.7% | 3,521,700 |
| 2010/08/30 | 4,215 | 4,265 | 4,155 | 4,180 | +60 | +1.5% | 1,997,300 |
| 2010/08/27 | 3,980 | 4,140 | 3,965 | 4,120 | +105 | +2.6% | 2,430,900 |
| 2010/08/26 | 4,050 | 4,070 | 4,000 | 4,015 | -10 | -0.2% | 2,031,800 |
| 2010/08/25 | 4,050 | 4,100 | 4,000 | 4,025 | -75 | -1.8% | 2,505,100 |
| 2010/08/24 | 4,175 | 4,185 | 4,090 | 4,100 | -160 | -3.8% | 2,582,700 |
| 2010/08/23 | 4,355 | 4,365 | 4,250 | 4,260 | -110 | -2.5% | 1,911,800 |
| 2010/08/20 | 4,300 | 4,420 | 4,290 | 4,370 | ±0 | ±0% | 2,769,400 |
| 2010/08/19 | 4,245 | 4,370 | 4,240 | 4,370 | +220 | +5.3% | 3,427,100 |
| 2010/08/18 | 4,200 | 4,200 | 4,110 | 4,150 | +15 | +0.4% | 2,028,400 |
| 2010/08/17 | 4,135 | 4,180 | 4,125 | 4,135 | -70 | -1.7% | 1,700,100 |
| 2010/08/16 | 4,120 | 4,230 | 4,105 | 4,205 | -50 | -1.2% | 1,664,200 |
3551～
3600
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
