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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 21,970 | 22,040 | 21,505 | 21,780 | -90 | -0.4% | 3,223,700 |
| 2024/11/20 | 22,000 | 22,090 | 21,645 | 21,870 | -130 | -0.6% | 2,517,900 |
| 2024/11/19 | 21,800 | 22,075 | 21,795 | 22,000 | +55 | +0.3% | 2,619,300 |
| 2024/11/18 | 21,880 | 22,145 | 21,680 | 21,945 | -355 | -1.6% | 3,632,800 |
| 2024/11/15 | 22,000 | 22,795 | 21,980 | 22,300 | +290 | +1.3% | 4,772,100 |
| 2024/11/14 | 22,830 | 22,970 | 21,900 | 22,010 | -795 | -3.5% | 5,347,000 |
| 2024/11/13 | 23,900 | 24,190 | 22,800 | 22,805 | +200 | +0.9% | 8,384,600 |
| 2024/11/12 | 23,220 | 23,245 | 22,385 | 22,605 | -655 | -2.8% | 3,612,000 |
| 2024/11/11 | 22,990 | 23,315 | 22,880 | 23,260 | +10 | ±0% | 2,325,300 |
| 2024/11/08 | 23,595 | 23,680 | 23,100 | 23,250 | +195 | +0.8% | 3,183,100 |
| 2024/11/07 | 23,605 | 23,670 | 22,595 | 23,055 | -405 | -1.7% | 3,888,700 |
| 2024/11/06 | 23,200 | 23,730 | 23,130 | 23,460 | +530 | +2.3% | 4,002,800 |
| 2024/11/05 | 22,870 | 23,285 | 22,640 | 22,930 | +445 | +2% | 2,999,200 |
| 2024/11/01 | 22,630 | 22,770 | 22,385 | 22,485 | -915 | -3.9% | 4,405,400 |
| 2024/10/31 | 23,610 | 23,965 | 23,400 | 23,400 | -610 | -2.5% | 4,154,300 |
| 2024/10/30 | 24,355 | 24,445 | 24,010 | 24,010 | +25 | +0.1% | 5,344,900 |
| 2024/10/29 | 23,505 | 23,985 | 23,435 | 23,985 | +125 | +0.5% | 3,236,200 |
| 2024/10/28 | 23,215 | 24,075 | 23,090 | 23,860 | +640 | +2.8% | 4,064,100 |
| 2024/10/25 | 23,055 | 23,360 | 23,015 | 23,220 | +195 | +0.8% | 3,311,000 |
| 2024/10/24 | 22,530 | 23,480 | 22,520 | 23,025 | +255 | +1.1% | 4,464,300 |
| 2024/10/23 | 22,905 | 22,980 | 22,610 | 22,770 | -220 | -1% | 3,272,800 |
| 2024/10/22 | 23,705 | 23,905 | 22,970 | 22,990 | -730 | -3.1% | 4,336,800 |
| 2024/10/21 | 23,550 | 23,930 | 23,250 | 23,720 | +220 | +0.9% | 3,295,600 |
| 2024/10/18 | 23,525 | 23,690 | 23,125 | 23,500 | -30 | -0.1% | 4,363,100 |
| 2024/10/17 | 24,110 | 24,160 | 23,500 | 23,530 | -780 | -3.2% | 5,294,800 |
| 2024/10/16 | 24,270 | 24,680 | 24,005 | 24,310 | -2,460 | -9.2% | 5,928,000 |
| 2024/10/15 | 26,210 | 26,950 | 26,140 | 26,770 | +1,150 | +4.5% | 4,443,700 |
| 2024/10/11 | 25,735 | 25,740 | 25,475 | 25,620 | +105 | +0.4% | 3,234,400 |
| 2024/10/10 | 26,085 | 26,145 | 25,455 | 25,515 | -255 | -1% | 3,769,000 |
| 2024/10/09 | 25,870 | 25,980 | 25,635 | 25,770 | +310 | +1.2% | 4,062,900 |
| 2024/10/08 | 25,770 | 25,960 | 25,100 | 25,460 | -190 | -0.7% | 4,181,300 |
| 2024/10/07 | 26,010 | 26,175 | 25,470 | 25,650 | +295 | +1.2% | 4,220,700 |
| 2024/10/04 | 25,630 | 25,700 | 25,200 | 25,355 | -405 | -1.6% | 3,659,400 |
| 2024/10/03 | 26,000 | 26,165 | 25,700 | 25,760 | +680 | +2.7% | 4,628,600 |
| 2024/10/02 | 25,045 | 25,440 | 24,890 | 25,080 | -960 | -3.7% | 4,878,200 |
| 2024/10/01 | 25,730 | 26,245 | 25,660 | 26,040 | +750 | +3% | 5,055,300 |
| 2024/09/30 | 26,000 | 26,170 | 25,250 | 25,290 | -2,185 | -8% | 7,688,000 |
| 2024/09/27 | 26,500 | 27,475 | 26,180 | 27,475 | +1,715 | +6.7% | 9,281,000 |
| 2024/09/26 | 24,915 | 25,770 | 24,840 | 25,760 | +1,910 | +8% | 6,521,600 |
| 2024/09/25 | 24,015 | 24,340 | 23,850 | 23,850 | -170 | -0.7% | 3,624,800 |
| 2024/09/24 | 24,680 | 25,035 | 23,920 | 24,020 | -225 | -0.9% | 5,644,700 |
| 2024/09/20 | 23,940 | 24,380 | 23,740 | 24,245 | +1,225 | +5.3% | 6,722,600 |
| 2024/09/19 | 23,050 | 23,260 | 22,660 | 23,020 | +555 | +2.5% | 5,570,500 |
| 2024/09/18 | 22,960 | 22,960 | 22,270 | 22,465 | +25 | +0.1% | 4,196,200 |
| 2024/09/17 | 23,350 | 23,470 | 22,025 | 22,440 | -1,240 | -5.2% | 7,135,900 |
| 2024/09/13 | 23,770 | 23,790 | 23,005 | 23,680 | +400 | +1.7% | 7,084,700 |
| 2024/09/12 | 23,640 | 23,925 | 22,910 | 23,280 | +1,070 | +4.8% | 6,420,200 |
| 2024/09/11 | 22,230 | 22,800 | 21,705 | 22,210 | -50 | -0.2% | 7,219,700 |
| 2024/09/10 | 22,000 | 22,470 | 21,140 | 22,260 | +760 | +3.5% | 7,054,300 |
| 2024/09/09 | 20,500 | 21,500 | 20,450 | 21,500 | -500 | -2.3% | 6,414,600 |
1～
50
件表示中 / 3585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 | 2,178,000円 | +31.1% | +49.4% | 2.62% | 19.09倍 | 5.63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 | 375,000円 | -6.0% | +3.5% | 1.09% | 28.69倍 | 3.13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 | 6,568,000円 | +9.6% | +7.8% | 0.53% | 40.02倍 | 5.40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 | 938,500円 | +31.6% | +107.9% | 0.39% | 56.88倍 | 14.58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 |
| キヤノン | 499,300円 | +8.6% | +21.7% | 3.00% | 14.50倍 | 1.33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
