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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 15,700 | 15,700 | 15,555 | 15,670 | +90 | +0.6% | 970,700 |
| 2017/07/10 | 15,625 | 15,755 | 15,460 | 15,580 | +350 | +2.3% | 1,377,400 |
| 2017/07/07 | 14,900 | 15,295 | 14,875 | 15,230 | +190 | +1.3% | 1,159,900 |
| 2017/07/06 | 15,350 | 15,445 | 14,965 | 15,040 | -125 | -0.8% | 1,409,400 |
| 2017/07/05 | 14,630 | 15,180 | 14,620 | 15,165 | +380 | +2.6% | 1,402,900 |
| 2017/07/04 | 15,120 | 15,135 | 14,720 | 14,785 | -335 | -2.2% | 1,352,000 |
| 2017/07/03 | 14,960 | 15,150 | 14,950 | 15,120 | -40 | -0.3% | 1,085,700 |
| 2017/06/30 | 14,700 | 15,160 | 14,560 | 15,160 | -140 | -0.9% | 2,125,900 |
| 2017/06/29 | 15,600 | 15,610 | 15,255 | 15,300 | -110 | -0.7% | 2,052,100 |
| 2017/06/28 | 15,800 | 15,840 | 15,395 | 15,410 | -685 | -4.3% | 1,950,000 |
| 2017/06/27 | 16,300 | 16,315 | 15,945 | 16,095 | -180 | -1.1% | 1,085,800 |
| 2017/06/26 | 15,970 | 16,290 | 15,970 | 16,275 | +305 | +1.9% | 755,400 |
| 2017/06/23 | 16,105 | 16,120 | 15,940 | 15,970 | -155 | -1% | 826,500 |
| 2017/06/22 | 16,300 | 16,320 | 16,060 | 16,125 | -90 | -0.6% | 897,700 |
| 2017/06/21 | 16,265 | 16,380 | 16,215 | 16,215 | -155 | -0.9% | 750,800 |
| 2017/06/20 | 16,380 | 16,435 | 16,315 | 16,370 | +345 | +2.2% | 1,263,700 |
| 2017/06/19 | 15,760 | 16,055 | 15,735 | 16,025 | +260 | +1.6% | 982,000 |
| 2017/06/16 | 15,885 | 15,950 | 15,705 | 15,765 | -170 | -1.1% | 1,908,600 |
| 2017/06/15 | 15,980 | 16,110 | 15,870 | 15,935 | -230 | -1.4% | 1,307,900 |
| 2017/06/14 | 16,600 | 16,625 | 16,150 | 16,165 | -195 | -1.2% | 1,069,800 |
| 2017/06/13 | 16,165 | 16,360 | 16,130 | 16,360 | -35 | -0.2% | 1,017,500 |
| 2017/06/12 | 16,340 | 16,525 | 16,145 | 16,395 | -510 | -3% | 1,631,500 |
| 2017/06/09 | 16,815 | 17,000 | 16,710 | 16,905 | +225 | +1.3% | 1,823,400 |
| 2017/06/08 | 16,880 | 16,885 | 16,655 | 16,680 | -135 | -0.8% | 1,245,100 |
| 2017/06/07 | 16,605 | 16,880 | 16,565 | 16,815 | +125 | +0.7% | 1,077,500 |
| 2017/06/06 | 16,900 | 16,915 | 16,625 | 16,690 | -65 | -0.4% | 1,519,000 |
| 2017/06/05 | 16,410 | 16,845 | 16,395 | 16,755 | +380 | +2.3% | 1,298,700 |
| 2017/06/02 | 16,405 | 16,580 | 16,345 | 16,375 | ±0 | ±0% | 1,825,200 |
| 2017/06/01 | 16,000 | 16,475 | 15,925 | 16,375 | +685 | +4.4% | 2,769,900 |
| 2017/05/31 | 15,685 | 15,875 | 15,530 | 15,690 | +40 | +0.3% | 2,179,600 |
| 2017/05/30 | 15,850 | 15,850 | 15,530 | 15,650 | -165 | -1% | 1,188,400 |
| 2017/05/29 | 15,905 | 15,905 | 15,720 | 15,815 | +10 | +0.1% | 746,900 |
| 2017/05/26 | 15,850 | 15,855 | 15,735 | 15,805 | -135 | -0.8% | 987,400 |
| 2017/05/25 | 15,675 | 15,995 | 15,665 | 15,940 | +240 | +1.5% | 1,411,900 |
| 2017/05/24 | 15,550 | 15,705 | 15,510 | 15,700 | +345 | +2.2% | 1,222,600 |
| 2017/05/23 | 15,500 | 15,570 | 15,290 | 15,355 | -325 | -2.1% | 1,464,500 |
| 2017/05/22 | 15,760 | 15,845 | 15,575 | 15,680 | -90 | -0.6% | 1,052,400 |
| 2017/05/19 | 15,610 | 15,875 | 15,585 | 15,770 | +325 | +2.1% | 1,689,500 |
| 2017/05/18 | 15,245 | 15,520 | 15,165 | 15,445 | -245 | -1.6% | 1,694,900 |
| 2017/05/17 | 15,400 | 15,765 | 15,355 | 15,690 | +395 | +2.6% | 1,882,100 |
| 2017/05/16 | 15,270 | 15,310 | 15,125 | 15,295 | +265 | +1.8% | 987,400 |
| 2017/05/15 | 14,860 | 15,160 | 14,855 | 15,030 | -55 | -0.4% | 891,700 |
| 2017/05/12 | 15,160 | 15,280 | 15,005 | 15,085 | -30 | -0.2% | 1,810,800 |
| 2017/05/11 | 14,995 | 15,245 | 14,975 | 15,115 | +345 | +2.3% | 1,610,100 |
| 2017/05/10 | 14,700 | 14,840 | 14,580 | 14,770 | +40 | +0.3% | 1,535,700 |
| 2017/05/09 | 14,900 | 14,955 | 14,710 | 14,730 | -365 | -2.4% | 1,853,700 |
| 2017/05/08 | 14,865 | 15,150 | 14,725 | 15,095 | +300 | +2% | 1,901,000 |
| 2017/05/02 | 14,395 | 14,960 | 14,395 | 14,795 | +100 | +0.7% | 2,210,400 |
| 2017/05/01 | 14,465 | 14,760 | 14,175 | 14,695 | +1,730 | +13.3% | 3,280,600 |
| 2017/04/28 | 13,090 | 13,090 | 12,860 | 12,965 | -50 | -0.4% | 1,220,400 |
1801～
1850
件表示中 / 3586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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 382,100円 | -6.0% | +3.5% | 1.07% | 29.23倍 | 3.19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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01倍 | 5.40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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 |
| キヤノン | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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
