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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/11 | 24,220 | 24,880 | 24,100 | 24,880 | +1,140 | +4.8% | 4,463,900 |
| 2025/06/10 | 24,000 | 24,210 | 23,650 | 23,740 | -115 | -0.5% | 3,804,300 |
| 2025/06/09 | 24,120 | 24,125 | 23,720 | 23,855 | +205 | +0.9% | 3,145,200 |
| 2025/06/06 | 23,600 | 23,725 | 23,410 | 23,650 | +300 | +1.3% | 2,851,000 |
| 2025/06/05 | 22,600 | 23,420 | 22,540 | 23,350 | +850 | +3.8% | 4,132,700 |
| 2025/06/04 | 22,735 | 22,820 | 22,465 | 22,500 | +100 | +0.4% | 2,468,000 |
| 2025/06/03 | 22,700 | 22,875 | 22,400 | 22,400 | -205 | -0.9% | 2,663,500 |
| 2025/06/02 | 23,020 | 23,050 | 22,515 | 22,605 | -395 | -1.7% | 2,743,000 |
| 2025/05/30 | 23,500 | 23,680 | 23,000 | 23,000 | -1,150 | -4.8% | 6,223,100 |
| 2025/05/29 | 24,030 | 24,150 | 23,615 | 24,150 | +985 | +4.3% | 4,082,400 |
| 2025/05/28 | 23,640 | 23,760 | 23,145 | 23,165 | -30 | -0.1% | 2,748,900 |
| 2025/05/27 | 23,350 | 23,350 | 22,950 | 23,195 | -160 | -0.7% | 2,313,000 |
| 2025/05/26 | 22,810 | 23,545 | 22,805 | 23,355 | +600 | +2.6% | 2,656,100 |
| 2025/05/23 | 23,000 | 23,025 | 22,705 | 22,755 | +75 | +0.3% | 2,248,800 |
| 2025/05/22 | 22,770 | 22,830 | 22,375 | 22,680 | -565 | -2.4% | 3,875,100 |
| 2025/05/21 | 23,250 | 23,450 | 23,155 | 23,245 | -100 | -0.4% | 2,268,200 |
| 2025/05/20 | 23,145 | 23,625 | 23,140 | 23,345 | +280 | +1.2% | 2,833,100 |
| 2025/05/19 | 23,060 | 23,310 | 22,950 | 23,065 | -400 | -1.7% | 2,521,700 |
| 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 |
1～
50
件表示中 / 3734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 | 2,705,000円 | +6.9% | +4.0% | 2.28% | 21.90倍 | 6.74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 | 407,800円 | +3.2% | +8.0% | 1.13% | 26.28倍 | 3.20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 | 5,603,000円 | +13.3% | +14.1% | 0.62% | 29.54倍 | 4.37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 | 1,053,000円 | -3.2% | +6.8% | 0.37% | 43.05倍 | 15.21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 |
| 富士通 | 336,900円 | -2.8% | +31.7% | 0.89% | 15.35倍 | 3.44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 |
市場注目の銘柄
チャート関連のコラム
