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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 28,080 | 28,195 | 27,610 | 28,000 | -405 | -1.4% | 3,676,900 |
| 2024/08/20 | 28,645 | 28,755 | 28,200 | 28,405 | +350 | +1.2% | 4,225,600 |
| 2024/08/19 | 28,780 | 29,135 | 27,880 | 28,055 | -900 | -3.1% | 5,805,700 |
| 2024/08/16 | 28,620 | 29,190 | 28,410 | 28,955 | +1,335 | +4.8% | 6,459,500 |
| 2024/08/15 | 27,060 | 27,890 | 27,010 | 27,620 | +395 | +1.5% | 5,210,900 |
| 2024/08/14 | 27,900 | 27,990 | 26,615 | 27,225 | -175 | -0.6% | 7,507,300 |
| 2024/08/13 | 26,810 | 27,620 | 26,710 | 27,400 | +1,590 | +6.2% | 7,447,200 |
| 2024/08/09 | 27,970 | 28,270 | 24,890 | 25,810 | +180 | +0.7% | 13,506,600 |
| 2024/08/08 | 24,980 | 26,305 | 24,265 | 25,630 | -10 | ±0% | 7,814,700 |
| 2024/08/07 | 25,060 | 26,955 | 24,885 | 25,640 | -75 | -0.3% | 8,790,500 |
| 2024/08/06 | 24,555 | 26,220 | 24,075 | 25,715 | +3,660 | +16.6% | 11,516,600 |
| 2024/08/05 | 24,830 | 25,500 | 22,055 | 22,055 | -5,000 | -18.5% | 9,564,800 |
| 2024/08/02 | 27,340 | 28,070 | 26,750 | 27,055 | -3,685 | -12% | 7,673,500 |
| 2024/08/01 | 31,720 | 31,760 | 30,380 | 30,740 | -280 | -0.9% | 7,102,400 |
| 2024/07/31 | 27,880 | 32,200 | 27,720 | 31,020 | +2,140 | +7.4% | 8,043,200 |
| 2024/07/30 | 28,570 | 28,925 | 28,035 | 28,880 | +240 | +0.8% | 3,723,900 |
| 2024/07/29 | 28,600 | 28,945 | 28,290 | 28,640 | +1,015 | +3.7% | 4,298,500 |
| 2024/07/26 | 28,510 | 28,635 | 27,550 | 27,625 | -1,385 | -4.8% | 7,893,000 |
| 2024/07/25 | 28,960 | 29,370 | 28,600 | 29,010 | -1,470 | -4.8% | 6,087,100 |
| 2024/07/24 | 30,500 | 31,300 | 30,400 | 30,480 | -290 | -0.9% | 3,371,800 |
| 2024/07/23 | 31,070 | 31,500 | 30,420 | 30,770 | +400 | +1.3% | 3,562,400 |
| 2024/07/22 | 30,750 | 30,980 | 30,230 | 30,370 | -800 | -2.6% | 3,191,500 |
| 2024/07/19 | 30,200 | 31,420 | 30,200 | 31,170 | +700 | +2.3% | 4,908,000 |
| 2024/07/18 | 30,100 | 30,820 | 29,755 | 30,470 | -2,920 | -8.7% | 8,745,400 |
| 2024/07/17 | 35,700 | 35,740 | 33,100 | 33,390 | -2,690 | -7.5% | 7,158,100 |
| 2024/07/16 | 35,940 | 36,230 | 35,680 | 36,080 | +380 | +1.1% | 2,325,500 |
| 2024/07/12 | 36,650 | 36,910 | 35,430 | 35,700 | -2,350 | -6.2% | 6,256,200 |
| 2024/07/11 | 38,890 | 38,930 | 37,850 | 38,050 | +230 | +0.6% | 3,550,400 |
| 2024/07/10 | 37,230 | 37,870 | 36,850 | 37,820 | +420 | +1.1% | 3,358,900 |
| 2024/07/09 | 36,660 | 37,790 | 36,550 | 37,400 | +1,360 | +3.8% | 4,006,600 |
| 2024/07/08 | 36,240 | 36,550 | 35,960 | 36,040 | -330 | -0.9% | 2,187,300 |
| 2024/07/05 | 36,010 | 36,570 | 35,660 | 36,370 | +520 | +1.5% | 2,793,300 |
| 2024/07/04 | 36,200 | 36,320 | 35,840 | 35,850 | -110 | -0.3% | 1,805,100 |
| 2024/07/03 | 35,500 | 35,990 | 35,360 | 35,960 | +910 | +2.6% | 2,566,200 |
| 2024/07/02 | 34,660 | 35,080 | 34,270 | 35,050 | +230 | +0.7% | 2,217,100 |
| 2024/07/01 | 35,260 | 35,350 | 34,650 | 34,820 | -80 | -0.2% | 1,922,700 |
| 2024/06/28 | 35,140 | 35,480 | 34,900 | 34,900 | +100 | +0.3% | 2,793,000 |
| 2024/06/27 | 35,300 | 35,850 | 34,670 | 34,800 | -850 | -2.4% | 2,909,600 |
| 2024/06/26 | 35,090 | 35,800 | 34,800 | 35,650 | +1,250 | +3.6% | 3,055,600 |
| 2024/06/25 | 34,430 | 34,640 | 34,080 | 34,400 | -590 | -1.7% | 2,333,200 |
| 2024/06/24 | 34,470 | 35,120 | 34,170 | 34,990 | +70 | +0.2% | 1,980,200 |
| 2024/06/21 | 34,850 | 34,940 | 34,390 | 34,920 | +30 | +0.1% | 2,170,000 |
| 2024/06/20 | 34,530 | 34,890 | 34,310 | 34,890 | +160 | +0.5% | 1,438,200 |
| 2024/06/19 | 35,270 | 35,540 | 34,520 | 34,730 | -270 | -0.8% | 1,680,200 |
| 2024/06/18 | 34,600 | 35,040 | 34,420 | 35,000 | +920 | +2.7% | 2,033,200 |
| 2024/06/17 | 34,400 | 34,420 | 33,790 | 34,080 | -870 | -2.5% | 2,238,500 |
| 2024/06/14 | 34,870 | 35,250 | 34,720 | 34,950 | +40 | +0.1% | 3,795,800 |
| 2024/06/13 | 36,020 | 36,300 | 34,870 | 34,910 | -590 | -1.7% | 2,848,300 |
| 2024/06/12 | 35,230 | 35,570 | 35,170 | 35,500 | -60 | -0.2% | 1,675,900 |
| 2024/06/11 | 35,340 | 35,680 | 35,270 | 35,560 | +780 | +2.2% | 2,254,100 |
151～
200
件表示中 / 3673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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 | 305,400円 | -0.3% | +8.4% | 1.34% | 22.92倍 | 2.54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 | 5,469,000円 | +9.6% | +7.8% | 0.64% | 33.33倍 | 4.50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 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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
