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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 23,810 | 23,895 | 23,320 | 23,465 | -665 | -2.8% | 2,996,000 |
| 2025/05/15 | 23,955 | 24,220 | 23,805 | 24,130 | -95 | -0.4% | 2,985,800 |
| 2025/05/14 | 24,460 | 24,560 | 23,815 | 24,225 | +225 | +0.9% | 4,211,200 |
| 2025/05/13 | 24,000 | 24,255 | 23,615 | 24,000 | +1,110 | +4.8% | 5,801,500 |
| 2025/05/12 | 22,820 | 23,060 | 22,550 | 22,890 | +335 | +1.5% | 3,911,700 |
| 2025/05/09 | 22,725 | 22,750 | 22,155 | 22,555 | +200 | +0.9% | 4,368,300 |
| 2025/05/08 | 22,295 | 22,570 | 21,995 | 22,355 | +450 | +2.1% | 4,223,200 |
| 2025/05/07 | 21,555 | 21,940 | 21,310 | 21,905 | +765 | +3.6% | 4,935,300 |
| 2025/05/02 | 21,700 | 21,885 | 20,990 | 21,140 | -70 | -0.3% | 5,778,700 |
| 2025/05/01 | 21,530 | 21,565 | 20,570 | 21,210 | -15 | -0.1% | 7,217,400 |
| 2025/04/30 | 21,000 | 21,230 | 20,785 | 21,225 | +25 | +0.1% | 3,439,300 |
| 2025/04/28 | 21,630 | 21,645 | 21,110 | 21,200 | -50 | -0.2% | 2,978,200 |
| 2025/04/25 | 21,245 | 21,365 | 20,815 | 21,250 | +865 | +4.2% | 4,594,400 |
| 2025/04/24 | 20,185 | 20,555 | 20,115 | 20,385 | +735 | +3.7% | 4,566,300 |
| 2025/04/23 | 19,960 | 19,985 | 19,470 | 19,650 | +470 | +2.5% | 3,203,700 |
| 2025/04/22 | 19,340 | 19,485 | 19,090 | 19,180 | -250 | -1.3% | 2,530,000 |
| 2025/04/21 | 19,370 | 19,640 | 19,250 | 19,430 | -85 | -0.4% | 2,012,600 |
| 2025/04/18 | 19,600 | 19,745 | 19,310 | 19,515 | -295 | -1.5% | 2,346,100 |
| 2025/04/17 | 19,710 | 19,915 | 19,190 | 19,810 | +120 | +0.6% | 4,333,100 |
| 2025/04/16 | 19,890 | 20,000 | 19,425 | 19,690 | -300 | -1.5% | 4,413,600 |
| 2025/04/15 | 20,000 | 20,220 | 19,930 | 19,990 | +85 | +0.4% | 2,442,700 |
| 2025/04/14 | 20,240 | 20,660 | 19,710 | 19,905 | +265 | +1.3% | 4,692,600 |
| 2025/04/11 | 18,590 | 19,765 | 18,415 | 19,640 | -25 | -0.1% | 5,253,900 |
| 2025/04/10 | 20,220 | 20,250 | 19,310 | 19,665 | +2,245 | +12.9% | 5,516,600 |
| 2025/04/09 | 17,800 | 17,950 | 17,110 | 17,420 | -1,130 | -6.1% | 5,792,400 |
| 2025/04/08 | 17,720 | 18,865 | 17,680 | 18,550 | +1,490 | +8.7% | 4,906,100 |
| 2025/04/07 | 16,560 | 17,650 | 16,560 | 17,060 | -1,900 | -10% | 6,089,700 |
| 2025/04/04 | 19,540 | 19,700 | 18,600 | 18,960 | -920 | -4.6% | 5,626,300 |
| 2025/04/03 | 19,240 | 19,930 | 19,170 | 19,880 | -760 | -3.7% | 4,719,000 |
| 2025/04/02 | 20,350 | 20,850 | 20,315 | 20,640 | +390 | +1.9% | 3,538,400 |
| 2025/04/01 | 20,190 | 20,440 | 19,950 | 20,250 | +140 | +0.7% | 3,003,700 |
| 2025/03/31 | 20,560 | 20,650 | 20,100 | 20,110 | -1,415 | -6.6% | 4,453,200 |
| 2025/03/28 | 21,810 | 21,840 | 21,285 | 21,525 | -765 | -3.4% | 3,180,400 |
| 2025/03/27 | 22,410 | 22,590 | 22,170 | 22,290 | -380 | -1.7% | 3,317,100 |
| 2025/03/26 | 22,810 | 22,875 | 22,500 | 22,670 | +360 | +1.6% | 2,932,600 |
| 2025/03/25 | 22,770 | 23,010 | 22,250 | 22,310 | +120 | +0.5% | 2,724,200 |
| 2025/03/24 | 22,390 | 22,390 | 22,150 | 22,190 | -175 | -0.8% | 1,957,300 |
| 2025/03/21 | 22,070 | 22,600 | 22,070 | 22,365 | +165 | +0.7% | 2,918,400 |
| 2025/03/19 | 22,290 | 22,665 | 22,200 | 22,200 | -130 | -0.6% | 2,852,100 |
| 2025/03/18 | 22,410 | 22,460 | 22,170 | 22,330 | +375 | +1.7% | 2,372,800 |
| 2025/03/17 | 21,850 | 22,220 | 21,760 | 21,955 | +475 | +2.2% | 2,734,800 |
| 2025/03/14 | 21,015 | 21,555 | 20,965 | 21,480 | +160 | +0.8% | 3,667,800 |
| 2025/03/13 | 21,695 | 21,835 | 21,290 | 21,320 | -15 | -0.1% | 3,219,800 |
| 2025/03/12 | 21,250 | 21,535 | 21,130 | 21,335 | -35 | -0.2% | 2,519,400 |
| 2025/03/11 | 21,005 | 21,370 | 20,635 | 21,370 | -105 | -0.5% | 3,772,400 |
| 2025/03/10 | 21,000 | 21,680 | 21,000 | 21,475 | +360 | +1.7% | 2,848,500 |
| 2025/03/07 | 21,140 | 21,265 | 20,985 | 21,115 | -665 | -3.1% | 4,349,600 |
| 2025/03/06 | 22,190 | 22,310 | 21,550 | 21,780 | -255 | -1.2% | 3,485,300 |
| 2025/03/05 | 22,440 | 22,640 | 22,035 | 22,035 | -415 | -1.8% | 3,107,200 |
| 2025/03/04 | 21,730 | 22,565 | 21,605 | 22,450 | +70 | +0.3% | 3,782,000 |
1～
50
件表示中 / 3700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 | 2,346,500円 | +6.9% | +4.0% | 2.63% | 18.99倍 | 5.84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 | 381,600円 | +3.2% | +8.0% | 1.21% | 24.61倍 | 2.99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 | 6,395,000円 | +13.3% | +14.1% | 0.55% | 33.72倍 | 4.99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 | 331,500円 | -2.8% | +31.7% | 0.90% | 15.11倍 | 3.38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 |
| 三菱電 | 293,500円 | -2.2% | +7.5% | 1.87% | 17.91倍 | 1.54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
