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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 4,270 | 4,310 | 4,210 | 4,255 | -30 | -0.7% | 2,591,300 |
| 2010/08/12 | 4,230 | 4,285 | 4,185 | 4,285 | -50 | -1.2% | 2,520,800 |
| 2010/08/11 | 4,400 | 4,420 | 4,325 | 4,335 | -150 | -3.3% | 2,041,600 |
| 2010/08/10 | 4,510 | 4,590 | 4,465 | 4,485 | +40 | +0.9% | 2,432,000 |
| 2010/08/09 | 4,440 | 4,445 | 4,370 | 4,445 | -20 | -0.4% | 1,583,200 |
| 2010/08/06 | 4,465 | 4,525 | 4,405 | 4,465 | -90 | -2% | 2,503,100 |
| 2010/08/05 | 4,630 | 4,635 | 4,505 | 4,555 | +45 | +1% | 1,960,200 |
| 2010/08/04 | 4,685 | 4,700 | 4,505 | 4,510 | -235 | -5% | 3,064,600 |
| 2010/08/03 | 4,835 | 4,865 | 4,725 | 4,745 | -5 | -0.1% | 1,791,000 |
| 2010/08/02 | 4,685 | 4,795 | 4,670 | 4,750 | +110 | +2.4% | 1,856,400 |
| 2010/07/30 | 4,745 | 4,750 | 4,615 | 4,640 | -130 | -2.7% | 1,904,100 |
| 2010/07/29 | 4,720 | 4,795 | 4,715 | 4,770 | -20 | -0.4% | 1,204,800 |
| 2010/07/28 | 4,740 | 4,815 | 4,735 | 4,790 | +120 | +2.6% | 1,967,900 |
| 2010/07/27 | 4,685 | 4,730 | 4,665 | 4,670 | -20 | -0.4% | 1,148,900 |
| 2010/07/26 | 4,740 | 4,750 | 4,670 | 4,690 | +20 | +0.4% | 877,900 |
| 2010/07/23 | 4,660 | 4,705 | 4,605 | 4,670 | +140 | +3.1% | 1,705,500 |
| 2010/07/22 | 4,590 | 4,635 | 4,500 | 4,530 | -130 | -2.8% | 2,119,900 |
| 2010/07/21 | 4,770 | 4,770 | 4,620 | 4,660 | -20 | -0.4% | 1,330,100 |
| 2010/07/20 | 4,740 | 4,775 | 4,670 | 4,680 | -140 | -2.9% | 2,099,100 |
| 2010/07/16 | 4,890 | 4,930 | 4,800 | 4,820 | -140 | -2.8% | 2,247,000 |
| 2010/07/15 | 5,050 | 5,100 | 4,960 | 4,960 | -150 | -2.9% | 2,108,200 |
| 2010/07/14 | 5,090 | 5,130 | 5,060 | 5,110 | +200 | +4.1% | 1,903,600 |
| 2010/07/13 | 4,855 | 4,945 | 4,855 | 4,910 | +80 | +1.7% | 2,532,200 |
| 2010/07/12 | 4,800 | 4,925 | 4,790 | 4,830 | -85 | -1.7% | 2,388,400 |
| 2010/07/09 | 4,970 | 4,970 | 4,880 | 4,915 | +15 | +0.3% | 2,225,200 |
| 2010/07/08 | 4,850 | 4,930 | 4,840 | 4,900 | +240 | +5.2% | 2,131,500 |
| 2010/07/07 | 4,705 | 4,730 | 4,615 | 4,660 | -90 | -1.9% | 1,843,100 |
| 2010/07/06 | 4,640 | 4,750 | 4,550 | 4,750 | +20 | +0.4% | 2,368,500 |
| 2010/07/05 | 4,670 | 4,740 | 4,665 | 4,730 | +70 | +1.5% | 1,334,000 |
| 2010/07/02 | 4,745 | 4,765 | 4,635 | 4,660 | -45 | -1% | 2,090,900 |
| 2010/07/01 | 4,785 | 4,835 | 4,680 | 4,705 | -150 | -3.1% | 2,422,400 |
| 2010/06/30 | 4,840 | 4,875 | 4,785 | 4,855 | -155 | -3.1% | 3,111,300 |
| 2010/06/29 | 5,100 | 5,200 | 4,985 | 5,010 | -80 | -1.6% | 2,475,300 |
| 2010/06/28 | 5,210 | 5,230 | 5,080 | 5,090 | -130 | -2.5% | 1,987,300 |
| 2010/06/25 | 5,340 | 5,370 | 5,210 | 5,220 | -310 | -5.6% | 3,405,600 |
| 2010/06/24 | 5,580 | 5,580 | 5,510 | 5,530 | -20 | -0.4% | 1,753,300 |
| 2010/06/23 | 5,550 | 5,620 | 5,520 | 5,550 | -70 | -1.2% | 1,922,200 |
| 2010/06/22 | 5,770 | 5,770 | 5,610 | 5,620 | -210 | -3.6% | 1,985,900 |
| 2010/06/21 | 5,780 | 5,840 | 5,760 | 5,830 | +140 | +2.5% | 1,885,600 |
| 2010/06/18 | 5,680 | 5,750 | 5,640 | 5,690 | +30 | +0.5% | 1,789,300 |
| 2010/06/17 | 5,700 | 5,760 | 5,630 | 5,660 | -110 | -1.9% | 1,767,100 |
| 2010/06/16 | 5,760 | 5,810 | 5,740 | 5,770 | +130 | +2.3% | 1,955,500 |
| 2010/06/15 | 5,610 | 5,650 | 5,580 | 5,640 | +10 | +0.2% | 1,462,200 |
| 2010/06/14 | 5,640 | 5,650 | 5,600 | 5,630 | +70 | +1.3% | 1,366,500 |
| 2010/06/11 | 5,570 | 5,580 | 5,470 | 5,560 | +230 | +4.3% | 5,734,100 |
| 2010/06/10 | 5,250 | 5,340 | 5,180 | 5,330 | +130 | +2.5% | 1,863,600 |
| 2010/06/09 | 5,250 | 5,270 | 5,130 | 5,200 | -110 | -2.1% | 2,173,700 |
| 2010/06/08 | 5,220 | 5,370 | 5,220 | 5,310 | +40 | +0.8% | 1,711,400 |
| 2010/06/07 | 5,320 | 5,350 | 5,240 | 5,270 | -310 | -5.6% | 2,921,800 |
| 2010/06/04 | 5,500 | 5,650 | 5,490 | 5,580 | +80 | +1.5% | 2,815,800 |
3601～
3650
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
