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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 35,000 | 35,520 | 34,810 | 35,120 | +890 | +2.6% | 3,262,700 |
| 2024/04/26 | 34,250 | 34,780 | 33,730 | 34,230 | +630 | +1.9% | 4,399,400 |
| 2024/04/25 | 33,530 | 34,360 | 33,400 | 33,600 | -1,210 | -3.5% | 3,712,900 |
| 2024/04/24 | 33,590 | 34,810 | 33,340 | 34,810 | +2,310 | +7.1% | 5,081,400 |
| 2024/04/23 | 33,480 | 33,480 | 32,130 | 32,500 | +50 | +0.2% | 3,682,800 |
| 2024/04/22 | 32,830 | 33,500 | 31,990 | 32,450 | -1,080 | -3.2% | 5,692,700 |
| 2024/04/19 | 35,340 | 35,530 | 33,530 | 33,530 | -3,210 | -8.7% | 6,769,400 |
| 2024/04/18 | 36,850 | 37,090 | 36,090 | 36,740 | -550 | -1.5% | 4,400,200 |
| 2024/04/17 | 38,100 | 38,540 | 37,270 | 37,290 | -370 | -1% | 4,104,300 |
| 2024/04/16 | 38,310 | 38,360 | 37,510 | 37,660 | -1,630 | -4.1% | 3,824,700 |
| 2024/04/15 | 38,800 | 39,290 | 38,570 | 39,290 | -210 | -0.5% | 2,515,400 |
| 2024/04/12 | 39,830 | 40,050 | 39,300 | 39,500 | +580 | +1.5% | 3,846,100 |
| 2024/04/11 | 38,590 | 39,100 | 38,470 | 38,920 | -370 | -0.9% | 2,854,400 |
| 2024/04/10 | 38,900 | 39,490 | 38,630 | 39,290 | +300 | +0.8% | 3,280,900 |
| 2024/04/09 | 37,900 | 38,990 | 37,700 | 38,990 | +1,330 | +3.5% | 4,527,300 |
| 2024/04/08 | 37,970 | 38,050 | 37,450 | 37,660 | +390 | +1% | 3,978,600 |
| 2024/04/05 | 38,500 | 38,670 | 37,170 | 37,270 | -2,210 | -5.6% | 6,204,300 |
| 2024/04/04 | 40,200 | 40,860 | 39,480 | 39,480 | -140 | -0.4% | 5,215,100 |
| 2024/04/03 | 39,210 | 39,920 | 38,930 | 39,620 | +10 | ±0% | 4,169,700 |
| 2024/04/02 | 38,890 | 39,680 | 38,730 | 39,610 | +1,310 | +3.4% | 4,404,700 |
| 2024/04/01 | 39,840 | 39,880 | 38,110 | 38,300 | -1,270 | -3.2% | 3,646,900 |
| 2024/03/29 | 39,200 | 39,740 | 39,000 | 39,570 | +310 | +0.8% | 4,369,900 |
| 2024/03/28 | 38,760 | 39,590 | 38,640 | 39,260 | -250 | -0.6% | 3,358,700 |
| 2024/03/27 | 39,000 | 39,720 | 38,770 | 39,510 | +580 | +1.5% | 3,638,000 |
| 2024/03/26 | 39,190 | 39,360 | 38,640 | 38,930 | +210 | +0.5% | 3,037,600 |
| 2024/03/25 | 39,490 | 39,610 | 38,700 | 38,720 | -610 | -1.6% | 2,867,500 |
| 2024/03/22 | 39,900 | 40,160 | 39,010 | 39,330 | -10 | ±0% | 5,083,500 |
| 2024/03/21 | 38,410 | 39,340 | 37,720 | 39,340 | +2,040 | +5.5% | 5,961,900 |
| 2024/03/19 | 36,810 | 37,390 | 36,370 | 37,300 | +560 | +1.5% | 4,654,300 |
| 2024/03/18 | 35,410 | 36,750 | 35,410 | 36,740 | +1,330 | +3.8% | 4,635,600 |
| 2024/03/15 | 36,260 | 36,450 | 35,410 | 35,410 | -1,810 | -4.9% | 4,965,400 |
| 2024/03/14 | 37,000 | 37,260 | 36,260 | 37,220 | -170 | -0.5% | 3,760,600 |
| 2024/03/13 | 37,850 | 37,850 | 36,660 | 37,390 | +880 | +2.4% | 4,525,300 |
| 2024/03/12 | 36,450 | 36,770 | 35,960 | 36,510 | -640 | -1.7% | 5,013,600 |
| 2024/03/11 | 36,030 | 37,170 | 36,020 | 37,150 | -1,210 | -3.2% | 4,616,600 |
| 2024/03/08 | 39,000 | 39,260 | 38,220 | 38,360 | +300 | +0.8% | 6,401,400 |
| 2024/03/07 | 39,970 | 39,980 | 37,830 | 38,060 | -1,540 | -3.9% | 6,648,700 |
| 2024/03/06 | 38,750 | 39,660 | 38,750 | 39,600 | +150 | +0.4% | 3,740,400 |
| 2024/03/05 | 38,900 | 39,700 | 38,710 | 39,450 | +160 | +0.4% | 4,869,800 |
| 2024/03/04 | 39,780 | 39,990 | 38,990 | 39,290 | +910 | +2.4% | 4,910,900 |
| 2024/03/01 | 37,200 | 38,710 | 37,050 | 38,380 | +1,510 | +4.1% | 5,757,200 |
| 2024/02/29 | 35,900 | 36,890 | 35,700 | 36,870 | +380 | +1% | 3,891,900 |
| 2024/02/28 | 36,040 | 36,850 | 35,970 | 36,490 | +230 | +0.6% | 3,251,800 |
| 2024/02/27 | 36,200 | 36,540 | 35,680 | 36,260 | +260 | +0.7% | 3,413,700 |
| 2024/02/26 | 36,810 | 36,810 | 35,920 | 36,000 | -580 | -1.6% | 4,275,900 |
| 2024/02/22 | 36,800 | 36,800 | 35,350 | 36,580 | +2,060 | +6% | 6,299,000 |
| 2024/02/21 | 34,190 | 34,530 | 33,790 | 34,520 | -130 | -0.4% | 3,272,300 |
| 2024/02/20 | 34,800 | 35,400 | 34,510 | 34,650 | -150 | -0.4% | 3,460,700 |
| 2024/02/19 | 35,350 | 35,740 | 34,620 | 34,800 | -550 | -1.6% | 3,492,400 |
| 2024/02/16 | 36,610 | 37,080 | 34,770 | 35,350 | +140 | +0.4% | 9,247,500 |
1～
50
件表示中 / 3446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 | 3,512,000円 | -17.2% | -28.0% | 1.04% | 47.82倍 | 10.72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 |
| キーエンス | 7,030,000円 | +7.1% | +6.3% | 0.43% | 43.72倍 | 6.08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 |
| ソニーＧ | 1,308,500円 | +6.6% | +0.8% | 0.65% | 17.44倍 | 2.24倍 |
|
ＡＶ機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
| 日 立 | 1,462,000円 | -7.5% | +2.9% | 1.23% | 22.58倍 | 2.38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 |
| 三菱電 | 277,300円 | - | - | - | - | 1.55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
