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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 39,110 | 40,250 | 38,750 | 39,950 | +1,540 | +4% | 1,384,800 |
| 2023/01/04 | 38,340 | 38,770 | 38,220 | 38,410 | -470 | -1.2% | 951,200 |
| 2022/12/30 | 39,690 | 39,840 | 38,810 | 38,880 | -230 | -0.6% | 1,024,200 |
| 2022/12/29 | 38,720 | 39,140 | 38,660 | 39,110 | -180 | -0.5% | 863,600 |
| 2022/12/28 | 39,000 | 39,320 | 38,890 | 39,290 | -390 | -1% | 919,900 |
| 2022/12/27 | 40,380 | 40,550 | 39,580 | 39,680 | -390 | -1% | 792,700 |
| 2022/12/26 | 39,010 | 40,190 | 39,010 | 40,070 | +870 | +2.2% | 762,700 |
| 2022/12/23 | 39,400 | 39,530 | 38,880 | 39,200 | -1,500 | -3.7% | 1,374,100 |
| 2022/12/22 | 41,350 | 41,580 | 40,670 | 40,700 | -270 | -0.7% | 1,064,800 |
| 2022/12/21 | 41,370 | 41,780 | 40,970 | 40,970 | -620 | -1.5% | 1,310,900 |
| 2022/12/20 | 42,700 | 43,030 | 41,150 | 41,590 | -1,520 | -3.5% | 2,014,100 |
| 2022/12/19 | 43,080 | 43,530 | 42,970 | 43,110 | -670 | -1.5% | 928,900 |
| 2022/12/16 | 44,430 | 44,590 | 43,690 | 43,780 | -2,050 | -4.5% | 1,705,000 |
| 2022/12/15 | 45,910 | 46,120 | 45,740 | 45,830 | -320 | -0.7% | 812,200 |
| 2022/12/14 | 45,860 | 46,490 | 45,630 | 46,150 | +860 | +1.9% | 1,185,700 |
| 2022/12/13 | 45,650 | 45,780 | 44,910 | 45,290 | +40 | +0.1% | 1,089,500 |
| 2022/12/12 | 45,000 | 45,450 | 44,850 | 45,250 | -450 | -1% | 746,500 |
| 2022/12/09 | 44,510 | 45,830 | 44,500 | 45,700 | +1,300 | +2.9% | 1,652,200 |
| 2022/12/08 | 44,600 | 44,940 | 44,090 | 44,400 | -420 | -0.9% | 1,043,000 |
| 2022/12/07 | 45,920 | 46,100 | 44,790 | 44,820 | -1,760 | -3.8% | 1,435,900 |
| 2022/12/06 | 45,840 | 46,710 | 45,750 | 46,580 | +480 | +1% | 875,800 |
| 2022/12/05 | 46,530 | 47,010 | 46,030 | 46,100 | -640 | -1.4% | 1,086,400 |
| 2022/12/02 | 46,340 | 47,020 | 46,260 | 46,740 | -160 | -0.3% | 1,233,600 |
| 2022/12/01 | 47,300 | 47,320 | 46,640 | 46,900 | +1,810 | +4% | 1,772,600 |
| 2022/11/30 | 44,550 | 45,090 | 44,290 | 45,090 | +280 | +0.6% | 1,392,600 |
| 2022/11/29 | 44,820 | 45,190 | 44,590 | 44,810 | -490 | -1.1% | 930,200 |
| 2022/11/28 | 45,430 | 45,650 | 45,190 | 45,300 | -720 | -1.6% | 838,600 |
| 2022/11/25 | 46,230 | 46,350 | 45,850 | 46,020 | -360 | -0.8% | 881,600 |
| 2022/11/24 | 46,100 | 46,520 | 46,010 | 46,380 | +1,590 | +3.5% | 1,375,200 |
| 2022/11/22 | 44,650 | 44,870 | 44,320 | 44,790 | +40 | +0.1% | 896,000 |
| 2022/11/21 | 45,010 | 45,110 | 44,560 | 44,750 | +160 | +0.4% | 987,700 |
| 2022/11/18 | 45,500 | 45,820 | 44,530 | 44,590 | -440 | -1% | 1,411,400 |
| 2022/11/17 | 44,850 | 45,480 | 44,580 | 45,030 | -1,370 | -3% | 1,545,200 |
| 2022/11/16 | 46,100 | 46,780 | 45,250 | 46,400 | +750 | +1.6% | 1,966,700 |
| 2022/11/15 | 45,360 | 45,910 | 44,830 | 45,650 | +250 | +0.6% | 1,662,400 |
| 2022/11/14 | 45,900 | 45,940 | 44,810 | 45,400 | +1,030 | +2.3% | 2,060,700 |
| 2022/11/11 | 43,020 | 44,900 | 42,910 | 44,370 | +3,450 | +8.4% | 4,181,100 |
| 2022/11/10 | 40,750 | 41,290 | 40,520 | 40,920 | -430 | -1% | 1,305,100 |
| 2022/11/09 | 41,390 | 41,730 | 40,960 | 41,350 | +660 | +1.6% | 1,550,400 |
| 2022/11/08 | 40,000 | 40,980 | 39,830 | 40,690 | +1,300 | +3.3% | 1,659,000 |
| 2022/11/07 | 38,690 | 39,630 | 38,570 | 39,390 | +1,440 | +3.8% | 1,457,800 |
| 2022/11/04 | 38,000 | 38,550 | 37,620 | 37,950 | -920 | -2.4% | 1,482,800 |
| 2022/11/02 | 39,490 | 39,700 | 38,870 | 38,870 | -830 | -2.1% | 1,193,700 |
| 2022/11/01 | 39,200 | 39,760 | 39,120 | 39,700 | +210 | +0.5% | 1,011,100 |
| 2022/10/31 | 40,170 | 40,480 | 39,360 | 39,490 | +510 | +1.3% | 1,478,900 |
| 2022/10/28 | 38,750 | 39,460 | 38,560 | 38,980 | -610 | -1.5% | 1,581,800 |
| 2022/10/27 | 39,060 | 40,040 | 38,950 | 39,590 | +410 | +1% | 1,460,200 |
| 2022/10/26 | 39,120 | 39,700 | 38,670 | 39,180 | -270 | -0.7% | 1,711,500 |
| 2022/10/25 | 38,910 | 39,660 | 38,650 | 39,450 | +290 | +0.7% | 1,769,600 |
| 2022/10/24 | 39,280 | 40,080 | 39,070 | 39,160 | +770 | +2% | 1,968,600 |
551～
600
件表示中 / 3673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 | 1,706,000円 | +31.1% | +49.4% | 3.35% | 14.86倍 | 4.38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 | 269,300円 | -0.3% | +8.4% | 1.52% | 20.21倍 | 2.24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 | 5,059,000円 | +9.6% | +7.8% | 0.69% | 30.83倍 | 4.16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 | 262,500円 | -7.6% | +51.5% | 1.07% | 22.00倍 | 2.69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 |
| キヤノン | 399,300円 | +5.0% | +78.0% | 4.01% | 10.14倍 | 1.09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
