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 |
---|---|---|---|---|---|---|---|
2019/07/29 | 17,920 | 18,295 | 17,735 | 18,150 | -145 | -0.8% | 1,846,600 |
2019/07/26 | 18,200 | 18,360 | 18,090 | 18,295 | -255 | -1.4% | 1,769,400 |
2019/07/25 | 18,190 | 18,550 | 17,795 | 18,550 | +650 | +3.6% | 3,072,100 |
2019/07/24 | 18,095 | 18,195 | 17,880 | 17,900 | +105 | +0.6% | 2,237,700 |
2019/07/23 | 17,655 | 17,825 | 17,555 | 17,795 | +525 | +3% | 2,124,700 |
2019/07/22 | 17,110 | 17,320 | 17,095 | 17,270 | +195 | +1.1% | 1,484,700 |
2019/07/19 | 16,900 | 17,320 | 16,880 | 17,075 | +575 | +3.5% | 2,115,000 |
2019/07/18 | 16,410 | 16,650 | 16,370 | 16,500 | -75 | -0.5% | 1,187,200 |
2019/07/17 | 16,335 | 16,615 | 16,170 | 16,575 | -40 | -0.2% | 1,027,200 |
2019/07/16 | 16,695 | 16,815 | 16,545 | 16,615 | -15 | -0.1% | 755,400 |
2019/07/12 | 16,795 | 16,805 | 16,475 | 16,630 | -30 | -0.2% | 1,028,000 |
2019/07/11 | 16,435 | 16,695 | 16,435 | 16,660 | +255 | +1.6% | 1,272,600 |
2019/07/10 | 16,440 | 16,600 | 16,330 | 16,405 | -35 | -0.2% | 1,289,500 |
2019/07/09 | 16,700 | 16,720 | 16,305 | 16,440 | -355 | -2.1% | 1,613,100 |
2019/07/08 | 16,730 | 16,845 | 16,680 | 16,795 | +15 | +0.1% | 1,468,000 |
2019/07/05 | 16,380 | 16,780 | 16,340 | 16,780 | +470 | +2.9% | 1,974,100 |
2019/07/04 | 16,225 | 16,350 | 16,090 | 16,310 | +140 | +0.9% | 1,158,800 |
2019/07/03 | 16,100 | 16,250 | 15,990 | 16,170 | -140 | -0.9% | 1,849,800 |
2019/07/02 | 15,850 | 16,345 | 15,815 | 16,310 | +470 | +3% | 2,184,200 |
2019/07/01 | 16,000 | 16,020 | 15,525 | 15,840 | +720 | +4.8% | 2,180,600 |
2019/06/28 | 15,050 | 15,135 | 14,895 | 15,120 | +45 | +0.3% | 1,333,700 |
2019/06/27 | 14,995 | 15,280 | 14,965 | 15,075 | +435 | +3% | 1,667,800 |
2019/06/26 | 14,395 | 14,715 | 14,360 | 14,640 | +320 | +2.2% | 1,399,300 |
2019/06/25 | 14,650 | 14,720 | 14,300 | 14,320 | -490 | -3.3% | 1,581,300 |
2019/06/24 | 14,795 | 14,900 | 14,620 | 14,810 | -250 | -1.7% | 1,032,600 |
2019/06/21 | 14,850 | 15,075 | 14,850 | 15,060 | +215 | +1.4% | 2,055,300 |
2019/06/20 | 14,710 | 14,865 | 14,425 | 14,845 | +135 | +0.9% | 1,243,300 |
2019/06/19 | 14,635 | 14,750 | 14,520 | 14,710 | +590 | +4.2% | 1,715,100 |
2019/06/18 | 14,070 | 14,210 | 14,010 | 14,120 | -145 | -1% | 1,213,100 |
2019/06/17 | 13,800 | 14,325 | 13,760 | 14,265 | -365 | -2.5% | 1,981,700 |
2019/06/14 | 14,760 | 14,805 | 14,470 | 14,630 | -280 | -1.9% | 2,471,000 |
2019/06/13 | 15,195 | 15,250 | 14,830 | 14,910 | -655 | -4.2% | 2,127,400 |
2019/06/12 | 15,850 | 15,940 | 15,555 | 15,565 | -410 | -2.6% | 1,305,000 |
2019/06/11 | 15,730 | 16,000 | 15,715 | 15,975 | +380 | +2.4% | 1,320,400 |
2019/06/10 | 15,655 | 15,690 | 15,460 | 15,595 | +210 | +1.4% | 1,335,500 |
2019/06/07 | 15,155 | 15,430 | 15,155 | 15,385 | +420 | +2.8% | 1,126,000 |
2019/06/06 | 15,250 | 15,295 | 14,940 | 14,965 | -345 | -2.3% | 1,006,400 |
2019/06/05 | 15,400 | 15,465 | 15,240 | 15,310 | +355 | +2.4% | 1,623,700 |
2019/06/04 | 14,580 | 14,955 | 14,575 | 14,955 | +470 | +3.2% | 1,644,700 |
2019/06/03 | 14,480 | 14,605 | 14,350 | 14,485 | -305 | -2.1% | 1,656,600 |
2019/05/31 | 15,005 | 15,125 | 14,760 | 14,790 | -380 | -2.5% | 1,741,700 |
2019/05/30 | 14,815 | 15,180 | 14,800 | 15,170 | +485 | +3.3% | 1,887,800 |
2019/05/29 | 14,800 | 14,800 | 14,535 | 14,685 | -325 | -2.2% | 1,906,600 |
2019/05/28 | 15,510 | 15,570 | 14,915 | 15,010 | +395 | +2.7% | 3,750,300 |
2019/05/27 | 14,475 | 14,715 | 14,450 | 14,615 | +75 | +0.5% | 1,005,900 |
2019/05/24 | 14,615 | 14,725 | 14,470 | 14,540 | -370 | -2.5% | 1,872,000 |
2019/05/23 | 15,060 | 15,070 | 14,850 | 14,910 | -375 | -2.5% | 1,363,200 |
2019/05/22 | 15,790 | 15,835 | 15,275 | 15,285 | -135 | -0.9% | 1,237,000 |
2019/05/21 | 15,495 | 15,600 | 15,050 | 15,420 | -295 | -1.9% | 1,617,400 |
2019/05/20 | 15,980 | 16,210 | 15,660 | 15,715 | -510 | -3.1% | 1,440,100 |
1451~
1500
件表示中 / 3735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 | 2,717,500円 | +6.9% | +4.0% | 2.27% | 21.99倍 | 6.77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 | 402,600円 | +3.2% | +8.0% | 1.14% | 25.90倍 | 3.14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 | 5,700,000円 | +13.3% | +14.1% | 0.61% | 30.05倍 | 4.45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 | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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 | 345,500円 | -2.8% | +31.7% | 0.87% | 15.75倍 | 3.53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