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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 20,440 | 20,560 | 20,005 | 20,095 | -325 | -1.6% | 4,366,100 |
| 2025/08/21 | 20,450 | 20,645 | 20,385 | 20,420 | -505 | -2.4% | 4,184,400 |
| 2025/08/20 | 21,080 | 21,195 | 20,780 | 20,925 | -295 | -1.4% | 3,224,600 |
| 2025/08/19 | 21,230 | 21,500 | 21,160 | 21,220 | +175 | +0.8% | 2,871,900 |
| 2025/08/18 | 21,430 | 21,490 | 21,045 | 21,045 | -460 | -2.1% | 3,515,100 |
| 2025/08/15 | 21,030 | 21,580 | 21,030 | 21,505 | +250 | +1.2% | 3,950,200 |
| 2025/08/14 | 21,495 | 21,540 | 21,120 | 21,255 | -435 | -2% | 4,403,100 |
| 2025/08/13 | 21,705 | 22,080 | 21,510 | 21,690 | +170 | +0.8% | 5,515,800 |
| 2025/08/12 | 21,400 | 21,790 | 21,255 | 21,520 | +230 | +1.1% | 5,264,500 |
| 2025/08/08 | 21,040 | 21,535 | 20,890 | 21,290 | +270 | +1.3% | 5,279,800 |
| 2025/08/07 | 20,550 | 21,125 | 20,380 | 21,020 | -530 | -2.5% | 7,764,900 |
| 2025/08/06 | 21,750 | 21,915 | 21,420 | 21,550 | -845 | -3.8% | 6,135,400 |
| 2025/08/05 | 22,500 | 22,630 | 22,160 | 22,395 | -90 | -0.4% | 4,903,900 |
| 2025/08/04 | 21,470 | 22,570 | 21,420 | 22,485 | +80 | +0.4% | 7,839,800 |
| 2025/08/01 | 22,330 | 22,850 | 22,330 | 22,405 | -4,925 | -18% | 14,269,500 |
| 2025/07/31 | 27,200 | 27,700 | 26,980 | 27,330 | +65 | +0.2% | 3,884,900 |
| 2025/07/30 | 27,180 | 27,325 | 27,060 | 27,265 | +265 | +1% | 2,293,000 |
| 2025/07/29 | 27,200 | 27,360 | 26,940 | 27,000 | -330 | -1.2% | 3,108,900 |
| 2025/07/28 | 27,525 | 27,575 | 26,850 | 27,330 | -630 | -2.3% | 3,341,600 |
| 2025/07/25 | 27,800 | 28,110 | 27,700 | 27,960 | -60 | -0.2% | 2,689,600 |
| 2025/07/24 | 28,410 | 28,435 | 27,830 | 28,020 | ±0 | ±0% | 3,730,400 |
| 2025/07/23 | 27,380 | 28,190 | 27,185 | 28,020 | +535 | +1.9% | 4,687,600 |
| 2025/07/22 | 28,075 | 28,165 | 27,385 | 27,485 | -365 | -1.3% | 3,103,900 |
| 2025/07/18 | 27,775 | 28,130 | 27,555 | 27,850 | +80 | +0.3% | 3,460,600 |
| 2025/07/17 | 27,500 | 27,970 | 26,880 | 27,770 | -120 | -0.4% | 4,684,900 |
| 2025/07/16 | 27,695 | 28,535 | 27,565 | 27,890 | +480 | +1.8% | 7,243,800 |
| 2025/07/15 | 26,450 | 27,425 | 26,220 | 27,410 | +925 | +3.5% | 4,009,800 |
| 2025/07/14 | 26,655 | 26,700 | 26,435 | 26,485 | -515 | -1.9% | 2,153,200 |
| 2025/07/11 | 27,200 | 27,200 | 26,640 | 27,000 | +240 | +0.9% | 3,016,800 |
| 2025/07/10 | 27,175 | 27,175 | 26,760 | 26,760 | -415 | -1.5% | 3,188,700 |
| 2025/07/09 | 27,630 | 27,675 | 26,935 | 27,175 | -90 | -0.3% | 3,665,900 |
| 2025/07/08 | 26,820 | 27,560 | 26,810 | 27,265 | +140 | +0.5% | 3,157,600 |
| 2025/07/07 | 27,000 | 27,300 | 26,860 | 27,125 | -50 | -0.2% | 2,033,000 |
| 2025/07/04 | 27,380 | 27,520 | 27,070 | 27,175 | +125 | +0.5% | 3,456,800 |
| 2025/07/03 | 26,820 | 27,075 | 26,725 | 27,050 | +465 | +1.7% | 4,333,000 |
| 2025/07/02 | 26,400 | 26,890 | 26,250 | 26,585 | -485 | -1.8% | 4,143,600 |
| 2025/07/01 | 27,380 | 27,545 | 26,945 | 27,070 | -610 | -2.2% | 3,764,900 |
| 2025/06/30 | 28,000 | 28,540 | 27,395 | 27,680 | +165 | +0.6% | 6,779,100 |
| 2025/06/27 | 27,300 | 27,850 | 27,175 | 27,515 | +1,135 | +4.3% | 6,819,100 |
| 2025/06/26 | 25,680 | 26,430 | 25,475 | 26,380 | +1,010 | +4% | 5,665,500 |
| 2025/06/25 | 25,560 | 25,635 | 25,045 | 25,370 | +800 | +3.3% | 3,917,400 |
| 2025/06/24 | 24,390 | 24,910 | 24,365 | 24,570 | +865 | +3.6% | 3,940,200 |
| 2025/06/23 | 23,530 | 23,790 | 23,280 | 23,705 | -280 | -1.2% | 2,767,000 |
| 2025/06/20 | 24,045 | 24,295 | 23,885 | 23,985 | -15 | -0.1% | 3,853,700 |
| 2025/06/19 | 24,600 | 24,660 | 24,000 | 24,000 | -735 | -3% | 2,902,500 |
| 2025/06/18 | 24,455 | 24,840 | 24,380 | 24,735 | +15 | +0.1% | 2,988,400 |
| 2025/06/17 | 24,465 | 24,980 | 24,305 | 24,720 | +705 | +2.9% | 4,133,800 |
| 2025/06/16 | 23,825 | 24,055 | 23,740 | 24,015 | +215 | +0.9% | 2,996,700 |
| 2025/06/13 | 24,180 | 24,285 | 23,450 | 23,800 | -1,200 | -4.8% | 7,422,300 |
| 2025/06/12 | 24,685 | 25,050 | 24,595 | 25,000 | +120 | +0.5% | 3,615,100 |
1～
50
件表示中 / 3768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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.74倍 | 5.00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 | 412,400円 | +3.2% | +8.0% | 1.12% | 26.47倍 | 3.21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 | 5,632,000円 | +13.3% | +14.1% | 0.62% | 29.69倍 | 4.39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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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 |
| 三菱電 | 369,900円 | -2.2% | +7.5% | 1.49% | 22.41倍 | 1.93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
