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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 45,920 | 46,710 | 45,580 | 46,600 | +590 | +1.3% | 1,134,500 |
| 2022/07/29 | 46,730 | 46,750 | 45,690 | 46,010 | -60 | -0.1% | 1,221,100 |
| 2022/07/28 | 47,500 | 47,500 | 45,590 | 46,070 | +170 | +0.4% | 1,640,200 |
| 2022/07/27 | 44,510 | 46,060 | 44,500 | 45,900 | +1,380 | +3.1% | 1,253,900 |
| 2022/07/26 | 44,740 | 45,240 | 44,410 | 44,520 | -500 | -1.1% | 937,000 |
| 2022/07/25 | 44,560 | 45,300 | 44,340 | 45,020 | -240 | -0.5% | 916,800 |
| 2022/07/22 | 44,990 | 45,370 | 44,470 | 45,260 | +600 | +1.3% | 1,155,900 |
| 2022/07/21 | 45,010 | 45,290 | 44,150 | 44,660 | -440 | -1% | 1,612,400 |
| 2022/07/20 | 44,750 | 45,500 | 44,630 | 45,100 | +2,100 | +4.9% | 1,874,200 |
| 2022/07/19 | 42,900 | 43,620 | 42,550 | 43,000 | -40 | -0.1% | 1,211,400 |
| 2022/07/15 | 43,730 | 44,240 | 42,610 | 43,040 | -650 | -1.5% | 1,728,200 |
| 2022/07/14 | 42,280 | 43,810 | 42,080 | 43,690 | +1,410 | +3.3% | 1,691,300 |
| 2022/07/13 | 41,970 | 42,560 | 41,830 | 42,280 | +570 | +1.4% | 1,229,200 |
| 2022/07/12 | 42,800 | 42,860 | 41,420 | 41,710 | -1,240 | -2.9% | 1,471,100 |
| 2022/07/11 | 43,430 | 43,630 | 42,320 | 42,950 | -600 | -1.4% | 1,719,500 |
| 2022/07/08 | 43,720 | 44,510 | 43,280 | 43,550 | +730 | +1.7% | 2,381,400 |
| 2022/07/07 | 42,340 | 43,260 | 41,600 | 42,820 | +800 | +1.9% | 1,837,900 |
| 2022/07/06 | 42,450 | 43,060 | 42,020 | 42,020 | -550 | -1.3% | 1,580,700 |
| 2022/07/05 | 42,730 | 43,470 | 42,250 | 42,570 | +160 | +0.4% | 1,464,700 |
| 2022/07/04 | 41,600 | 42,970 | 41,340 | 42,410 | -250 | -0.6% | 1,935,700 |
| 2022/07/01 | 44,500 | 44,680 | 42,130 | 42,660 | -1,640 | -3.7% | 2,643,500 |
| 2022/06/30 | 45,280 | 45,710 | 44,200 | 44,300 | -1,900 | -4.1% | 2,161,200 |
| 2022/06/29 | 46,440 | 46,550 | 45,710 | 46,200 | -1,350 | -2.8% | 2,010,500 |
| 2022/06/28 | 47,400 | 47,840 | 46,670 | 47,550 | -220 | -0.5% | 1,371,300 |
| 2022/06/27 | 47,430 | 47,990 | 46,420 | 47,770 | +1,040 | +2.2% | 1,751,700 |
| 2022/06/24 | 44,500 | 46,870 | 44,490 | 46,730 | +1,790 | +4% | 1,832,000 |
| 2022/06/23 | 44,640 | 46,130 | 44,340 | 44,940 | +40 | +0.1% | 1,872,800 |
| 2022/06/22 | 47,400 | 47,410 | 44,550 | 44,900 | -1,800 | -3.9% | 1,921,600 |
| 2022/06/21 | 46,250 | 47,320 | 45,080 | 46,700 | +1,160 | +2.5% | 2,050,600 |
| 2022/06/20 | 47,550 | 47,550 | 44,390 | 45,540 | -2,500 | -5.2% | 2,722,000 |
| 2022/06/17 | 48,190 | 48,790 | 47,500 | 48,040 | -2,550 | -5% | 2,063,700 |
| 2022/06/16 | 52,250 | 52,740 | 50,530 | 50,590 | -410 | -0.8% | 1,229,700 |
| 2022/06/15 | 51,720 | 52,320 | 51,000 | 51,000 | -710 | -1.4% | 1,008,600 |
| 2022/06/14 | 51,150 | 52,490 | 50,770 | 51,710 | -1,020 | -1.9% | 1,944,100 |
| 2022/06/13 | 53,660 | 54,200 | 52,730 | 52,730 | -2,930 | -5.3% | 1,489,000 |
| 2022/06/10 | 56,740 | 56,840 | 55,580 | 55,660 | -1,850 | -3.2% | 1,482,200 |
| 2022/06/09 | 57,500 | 57,970 | 56,820 | 57,510 | -1,290 | -2.2% | 1,510,000 |
| 2022/06/08 | 59,730 | 60,110 | 58,510 | 58,800 | -590 | -1% | 1,033,100 |
| 2022/06/07 | 60,500 | 60,540 | 59,330 | 59,390 | -1,280 | -2.1% | 1,074,900 |
| 2022/06/06 | 59,420 | 60,830 | 59,360 | 60,670 | +710 | +1.2% | 920,000 |
| 2022/06/03 | 59,380 | 59,960 | 59,220 | 59,960 | +1,400 | +2.4% | 1,077,100 |
| 2022/06/02 | 57,990 | 58,710 | 57,780 | 58,560 | +210 | +0.4% | 749,600 |
| 2022/06/01 | 58,620 | 58,760 | 58,070 | 58,350 | -630 | -1.1% | 970,900 |
| 2022/05/31 | 59,580 | 59,730 | 58,740 | 58,980 | -770 | -1.3% | 1,247,600 |
| 2022/05/30 | 60,000 | 60,020 | 58,930 | 59,750 | +630 | +1.1% | 1,610,700 |
| 2022/05/27 | 58,550 | 59,190 | 58,330 | 59,120 | +1,840 | +3.2% | 1,258,600 |
| 2022/05/26 | 58,210 | 58,380 | 57,010 | 57,280 | -1,400 | -2.4% | 1,324,100 |
| 2022/05/25 | 58,600 | 59,150 | 58,170 | 58,680 | +450 | +0.8% | 1,010,700 |
| 2022/05/24 | 58,550 | 59,130 | 58,230 | 58,230 | -470 | -0.8% | 967,600 |
| 2022/05/23 | 58,750 | 59,180 | 58,050 | 58,700 | +310 | +0.5% | 1,043,600 |
751～
800
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
