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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 54,460 | 55,190 | 53,700 | 55,190 | +1,730 | +3.2% | 1,170,500 |
| 2022/03/15 | 52,760 | 53,990 | 52,510 | 53,460 | -10 | ±0% | 895,900 |
| 2022/03/14 | 52,780 | 54,410 | 52,770 | 53,470 | +690 | +1.3% | 943,000 |
| 2022/03/11 | 54,180 | 54,190 | 52,000 | 52,780 | -1,450 | -2.7% | 1,437,400 |
| 2022/03/10 | 53,740 | 54,230 | 53,250 | 54,230 | +2,490 | +4.8% | 1,287,200 |
| 2022/03/09 | 51,950 | 52,660 | 51,140 | 51,740 | +10 | ±0% | 1,187,400 |
| 2022/03/08 | 50,190 | 52,690 | 50,110 | 51,730 | -200 | -0.4% | 1,496,200 |
| 2022/03/07 | 52,110 | 53,080 | 51,750 | 51,930 | -2,660 | -4.9% | 1,311,800 |
| 2022/03/04 | 56,010 | 56,130 | 53,930 | 54,590 | -2,170 | -3.8% | 1,501,900 |
| 2022/03/03 | 57,590 | 57,640 | 56,450 | 56,760 | +260 | +0.5% | 855,200 |
| 2022/03/02 | 56,440 | 57,330 | 56,060 | 56,500 | -1,150 | -2% | 1,147,000 |
| 2022/03/01 | 56,800 | 57,690 | 56,340 | 57,650 | +1,880 | +3.4% | 1,148,400 |
| 2022/02/28 | 55,600 | 56,810 | 54,900 | 55,770 | -830 | -1.5% | 1,361,400 |
| 2022/02/25 | 55,500 | 56,620 | 54,950 | 56,600 | +3,100 | +5.8% | 1,640,000 |
| 2022/02/24 | 52,520 | 53,850 | 52,400 | 53,500 | +590 | +1.1% | 1,778,000 |
| 2022/02/22 | 53,140 | 53,700 | 52,320 | 52,910 | -2,230 | -4% | 1,449,100 |
| 2022/02/21 | 54,440 | 55,610 | 53,910 | 55,140 | -1,670 | -2.9% | 1,157,500 |
| 2022/02/18 | 57,220 | 57,340 | 55,970 | 56,810 | -1,410 | -2.4% | 1,417,400 |
| 2022/02/17 | 57,640 | 58,900 | 57,530 | 58,220 | +290 | +0.5% | 1,277,100 |
| 2022/02/16 | 57,220 | 58,050 | 56,730 | 57,930 | +2,710 | +4.9% | 1,147,900 |
| 2022/02/15 | 56,950 | 57,120 | 55,120 | 55,220 | -1,360 | -2.4% | 1,108,300 |
| 2022/02/14 | 55,150 | 57,050 | 55,000 | 56,580 | -570 | -1% | 1,567,800 |
| 2022/02/10 | 57,360 | 58,030 | 56,400 | 57,150 | +1,020 | +1.8% | 1,604,300 |
| 2022/02/09 | 56,170 | 56,490 | 55,600 | 56,130 | +640 | +1.2% | 1,076,000 |
| 2022/02/08 | 55,590 | 56,260 | 55,280 | 55,490 | +220 | +0.4% | 728,500 |
| 2022/02/07 | 55,800 | 55,800 | 54,680 | 55,270 | -770 | -1.4% | 738,700 |
| 2022/02/04 | 54,640 | 56,070 | 54,600 | 56,040 | +840 | +1.5% | 888,200 |
| 2022/02/03 | 55,640 | 55,980 | 54,580 | 55,200 | -1,300 | -2.3% | 941,700 |
| 2022/02/02 | 55,920 | 57,150 | 55,660 | 56,500 | +1,130 | +2% | 1,041,200 |
| 2022/02/01 | 57,460 | 57,550 | 54,890 | 55,370 | +640 | +1.2% | 1,270,800 |
| 2022/01/31 | 53,310 | 55,340 | 52,690 | 54,730 | +1,760 | +3.3% | 1,206,400 |
| 2022/01/28 | 53,990 | 54,130 | 51,670 | 52,970 | -710 | -1.3% | 1,765,000 |
| 2022/01/27 | 57,340 | 57,500 | 53,400 | 53,680 | -2,730 | -4.8% | 2,026,700 |
| 2022/01/26 | 56,010 | 56,840 | 55,170 | 56,410 | -460 | -0.8% | 1,328,700 |
| 2022/01/25 | 58,600 | 59,170 | 56,400 | 56,870 | -1,570 | -2.7% | 1,445,500 |
| 2022/01/24 | 56,020 | 58,570 | 55,800 | 58,440 | +930 | +1.6% | 1,407,000 |
| 2022/01/21 | 59,000 | 59,200 | 56,440 | 57,510 | -3,800 | -6.2% | 1,804,900 |
| 2022/01/20 | 60,000 | 61,640 | 59,770 | 61,310 | -280 | -0.5% | 1,189,900 |
| 2022/01/19 | 63,600 | 63,600 | 61,050 | 61,590 | -3,970 | -6.1% | 1,537,000 |
| 2022/01/18 | 65,690 | 67,100 | 65,150 | 65,560 | +50 | +0.1% | 862,900 |
| 2022/01/17 | 65,930 | 66,280 | 65,430 | 65,510 | +290 | +0.4% | 608,500 |
| 2022/01/14 | 65,020 | 65,410 | 64,200 | 65,220 | -110 | -0.2% | 1,239,300 |
| 2022/01/13 | 64,960 | 65,680 | 64,600 | 65,330 | +230 | +0.4% | 730,700 |
| 2022/01/12 | 64,120 | 65,340 | 64,070 | 65,100 | +2,350 | +3.7% | 909,800 |
| 2022/01/11 | 63,920 | 64,420 | 62,670 | 62,750 | -2,170 | -3.3% | 1,150,800 |
| 2022/01/07 | 66,090 | 66,260 | 64,610 | 64,920 | -90 | -0.1% | 860,300 |
| 2022/01/06 | 66,000 | 66,670 | 65,010 | 65,010 | -2,450 | -3.6% | 1,058,700 |
| 2022/01/05 | 67,490 | 68,290 | 67,350 | 67,460 | -960 | -1.4% | 882,900 |
| 2022/01/04 | 67,280 | 69,170 | 67,260 | 68,420 | +2,140 | +3.2% | 1,119,800 |
| 2021/12/30 | 66,230 | 66,590 | 65,290 | 66,280 | +140 | +0.2% | 825,100 |
751～
800
件表示中 / 3676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 | 1,955,000円 | +31.1% | +49.4% | 2.92% | 17.02倍 | 5.03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 | 323,300円 | -0.3% | +8.4% | 1.27% | 24.26倍 | 2.69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 | 5,856,000円 | +9.6% | +7.8% | 0.60% | 35.69倍 | 4.81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 | 284,300円 | -7.6% | +51.5% | 0.98% | 23.83倍 | 2.92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 | 441,800円 | +5.0% | +78.0% | 3.62% | 11.22倍 | 1.21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
