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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 20,525 | 20,790 | 20,165 | 20,165 | -775 | -3.7% | 3,376,200 |
2023/09/25 | 20,510 | 20,940 | 20,445 | 20,940 | +530 | +2.6% | 2,580,500 |
2023/09/22 | 20,095 | 20,555 | 19,840 | 20,410 | -90 | -0.4% | 4,323,600 |
2023/09/21 | 20,440 | 20,675 | 20,345 | 20,500 | -225 | -1.1% | 2,951,500 |
2023/09/20 | 20,680 | 20,835 | 20,470 | 20,725 | -25 | -0.1% | 3,510,100 |
2023/09/19 | 21,105 | 21,155 | 20,685 | 20,750 | -1,145 | -5.2% | 4,322,200 |
2023/09/15 | 21,480 | 21,945 | 21,380 | 21,895 | +660 | +3.1% | 4,543,200 |
2023/09/14 | 20,800 | 21,330 | 20,750 | 21,235 | +625 | +3% | 3,018,800 |
2023/09/13 | 20,640 | 20,845 | 20,530 | 20,610 | -125 | -0.6% | 2,219,900 |
2023/09/12 | 20,635 | 20,795 | 20,285 | 20,735 | +245 | +1.2% | 3,100,500 |
2023/09/11 | 21,045 | 21,095 | 20,440 | 20,490 | -630 | -3% | 3,158,800 |
2023/09/08 | 21,500 | 21,550 | 20,935 | 21,120 | -840 | -3.8% | 5,682,300 |
2023/09/07 | 21,975 | 22,160 | 21,910 | 21,960 | -155 | -0.7% | 3,201,200 |
2023/09/06 | 21,850 | 22,145 | 21,700 | 22,115 | +420 | +1.9% | 2,680,900 |
2023/09/05 | 21,545 | 21,715 | 21,430 | 21,695 | +210 | +1% | 2,174,800 |
2023/09/04 | 21,455 | 21,565 | 21,330 | 21,485 | +50 | +0.2% | 1,698,700 |
2023/09/01 | 21,475 | 21,690 | 21,385 | 21,435 | -140 | -0.6% | 2,305,400 |
2023/08/31 | 21,525 | 21,760 | 21,430 | 21,575 | +265 | +1.2% | 5,053,900 |
2023/08/30 | 21,675 | 21,790 | 21,305 | 21,310 | +205 | +1% | 2,883,400 |
2023/08/29 | 21,100 | 21,315 | 20,975 | 21,105 | +150 | +0.7% | 2,313,200 |
2023/08/28 | 20,680 | 20,980 | 20,450 | 20,955 | +495 | +2.4% | 2,620,000 |
2023/08/25 | 20,955 | 20,995 | 20,430 | 20,460 | -1,290 | -5.9% | 3,864,100 |
2023/08/24 | 21,600 | 21,760 | 21,465 | 21,750 | +685 | +3.3% | 2,890,800 |
2023/08/23 | 21,090 | 21,130 | 20,950 | 21,065 | -125 | -0.6% | 1,890,500 |
2023/08/22 | 21,210 | 21,300 | 20,900 | 21,190 | +400 | +1.9% | 2,568,300 |
2023/08/21 | 20,755 | 20,860 | 20,530 | 20,790 | +185 | +0.9% | 1,959,400 |
2023/08/18 | 20,300 | 20,845 | 20,250 | 20,605 | +140 | +0.7% | 2,162,200 |
2023/08/17 | 20,305 | 20,620 | 20,210 | 20,465 | +90 | +0.4% | 2,153,900 |
2023/08/16 | 20,460 | 20,530 | 20,300 | 20,375 | -235 | -1.1% | 1,978,400 |
2023/08/15 | 20,985 | 21,115 | 20,530 | 20,610 | +340 | +1.7% | 3,097,600 |
2023/08/14 | 20,270 | 20,490 | 19,930 | 20,270 | -180 | -0.9% | 3,198,000 |
2023/08/10 | 20,510 | 20,555 | 20,175 | 20,450 | -310 | -1.5% | 3,619,800 |
2023/08/09 | 20,640 | 21,085 | 20,625 | 20,760 | +65 | +0.3% | 2,257,200 |
2023/08/08 | 21,005 | 21,135 | 20,580 | 20,695 | -180 | -0.9% | 2,254,700 |
2023/08/07 | 20,880 | 20,925 | 20,520 | 20,875 | -220 | -1% | 2,103,700 |
2023/08/04 | 21,040 | 21,270 | 20,935 | 21,095 | +185 | +0.9% | 2,068,700 |
2023/08/03 | 20,685 | 21,070 | 20,605 | 20,910 | -235 | -1.1% | 3,093,200 |
2023/08/02 | 21,500 | 21,675 | 21,005 | 21,145 | -700 | -3.2% | 3,187,200 |
2023/08/01 | 21,425 | 21,885 | 21,300 | 21,845 | +600 | +2.8% | 3,227,600 |
2023/07/31 | 21,395 | 21,580 | 21,190 | 21,245 | +335 | +1.6% | 4,133,400 |
2023/07/28 | 20,130 | 20,935 | 20,125 | 20,910 | +510 | +2.5% | 5,711,200 |
2023/07/27 | 19,480 | 20,465 | 19,480 | 20,400 | +540 | +2.7% | 3,828,400 |
2023/07/26 | 19,850 | 19,945 | 19,755 | 19,860 | +195 | +1% | 1,978,700 |
2023/07/25 | 20,050 | 20,050 | 19,410 | 19,665 | -100 | -0.5% | 3,182,700 |
2023/07/24 | 19,700 | 19,895 | 19,430 | 19,765 | +465 | +2.4% | 2,920,100 |
2023/07/21 | 19,550 | 19,665 | 19,235 | 19,300 | -1,150 | -5.6% | 5,074,800 |
2023/07/20 | 20,560 | 20,680 | 20,395 | 20,450 | -275 | -1.3% | 2,767,100 |
2023/07/19 | 20,685 | 20,795 | 20,450 | 20,725 | +335 | +1.6% | 3,011,900 |
2023/07/18 | 20,400 | 20,795 | 20,255 | 20,390 | +200 | +1% | 3,415,200 |
2023/07/14 | 20,000 | 20,415 | 19,975 | 20,190 | +350 | +1.8% | 4,587,500 |
151~
200
件表示中 / 3452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 | 3,500,000円 | -17.2% | -28.0% | 1.05% | 47.65倍 | 10.69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 |
キーエンス | 7,016,000円 | +7.1% | +6.3% | 0.43% | 43.63倍 | 6.06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 |
ソニーG | 1,171,000円 | +6.6% | +0.8% | 0.73% | 15.61倍 | 2.01倍 |
|
AV機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
日 立 | 1,445,000円 | -7.5% | +2.9% | 1.25% | 22.32倍 | 2.35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 |
三菱電 | 278,300円 | +0.8% | +17.5% | 1.80% | 18.45倍 | 1.55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