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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 15,010 | 15,165 | 14,970 | 15,145 | +75 | +0.5% | 782,900 |
| 2017/08/28 | 15,175 | 15,215 | 15,020 | 15,070 | -60 | -0.4% | 575,500 |
| 2017/08/25 | 15,100 | 15,150 | 15,030 | 15,130 | +50 | +0.3% | 493,700 |
| 2017/08/24 | 15,185 | 15,280 | 15,070 | 15,080 | -165 | -1.1% | 623,900 |
| 2017/08/23 | 15,285 | 15,345 | 15,165 | 15,245 | +140 | +0.9% | 889,800 |
| 2017/08/22 | 14,930 | 15,145 | 14,905 | 15,105 | +200 | +1.3% | 707,800 |
| 2017/08/21 | 15,185 | 15,185 | 14,890 | 14,905 | -245 | -1.6% | 820,300 |
| 2017/08/18 | 14,850 | 15,210 | 14,815 | 15,150 | +130 | +0.9% | 1,198,000 |
| 2017/08/17 | 15,000 | 15,125 | 14,940 | 15,020 | +15 | +0.1% | 734,900 |
| 2017/08/16 | 15,180 | 15,230 | 15,000 | 15,005 | -175 | -1.2% | 814,700 |
| 2017/08/15 | 15,185 | 15,270 | 15,065 | 15,180 | +285 | +1.9% | 1,208,000 |
| 2017/08/14 | 14,700 | 14,965 | 14,615 | 14,895 | +40 | +0.3% | 1,258,800 |
| 2017/08/10 | 14,915 | 14,970 | 14,790 | 14,855 | +85 | +0.6% | 1,024,100 |
| 2017/08/09 | 14,900 | 14,995 | 14,715 | 14,770 | -325 | -2.2% | 1,586,300 |
| 2017/08/08 | 15,330 | 15,330 | 15,065 | 15,095 | +65 | +0.4% | 925,600 |
| 2017/08/07 | 14,975 | 15,140 | 14,925 | 15,030 | +190 | +1.3% | 878,700 |
| 2017/08/04 | 15,000 | 15,070 | 14,830 | 14,840 | -365 | -2.4% | 1,965,100 |
| 2017/08/03 | 15,350 | 15,375 | 15,185 | 15,205 | -370 | -2.4% | 1,131,300 |
| 2017/08/02 | 15,275 | 15,595 | 15,265 | 15,575 | +390 | +2.6% | 1,155,100 |
| 2017/08/01 | 15,300 | 15,380 | 15,070 | 15,185 | -390 | -2.5% | 1,894,700 |
| 2017/07/31 | 15,750 | 15,900 | 15,455 | 15,575 | -130 | -0.8% | 1,712,200 |
| 2017/07/28 | 16,250 | 16,395 | 15,700 | 15,705 | -1,210 | -7.2% | 3,745,600 |
| 2017/07/27 | 16,510 | 16,930 | 16,470 | 16,915 | +440 | +2.7% | 1,945,300 |
| 2017/07/26 | 16,530 | 16,575 | 16,380 | 16,475 | +20 | +0.1% | 1,167,900 |
| 2017/07/25 | 16,440 | 16,585 | 16,380 | 16,455 | +175 | +1.1% | 1,133,500 |
| 2017/07/24 | 16,375 | 16,455 | 16,260 | 16,280 | -160 | -1% | 914,300 |
| 2017/07/21 | 16,395 | 16,540 | 16,365 | 16,440 | +45 | +0.3% | 1,035,100 |
| 2017/07/20 | 16,310 | 16,455 | 16,290 | 16,395 | +260 | +1.6% | 1,218,900 |
| 2017/07/19 | 16,020 | 16,155 | 15,980 | 16,135 | +95 | +0.6% | 1,112,100 |
| 2017/07/18 | 15,840 | 16,085 | 15,685 | 16,040 | +150 | +0.9% | 1,170,000 |
| 2017/07/14 | 16,105 | 16,150 | 15,855 | 15,890 | -210 | -1.3% | 1,328,800 |
| 2017/07/13 | 15,750 | 16,140 | 15,740 | 16,100 | +475 | +3% | 1,826,700 |
| 2017/07/12 | 15,600 | 15,650 | 15,430 | 15,625 | -45 | -0.3% | 1,300,700 |
| 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 |
1951～
2000
件表示中 / 3769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 | 2,022,500円 | -3.4% | -18.2% | 2.40% | 20.87倍 | 5.04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 | 411,400円 | +3.2% | +8.0% | 1.12% | 26.41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 | 5,732,000円 | +13.3% | +14.1% | 0.61% | 30.22倍 | 4.47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 | 1,088,000円 | +7.1% | +32.1% | 0.36% | 35.95倍 | 15.72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 | 371,200円 | -2.2% | +7.5% | 1.48% | 22.49倍 | 1.94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
