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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 7,010 | 7,255 | 7,000 | 7,189 | +444 | +6.6% | 2,887,800 |
| 2015/10/27 | 6,715 | 6,749 | 6,614 | 6,745 | -64 | -0.9% | 1,499,500 |
| 2015/10/26 | 6,873 | 6,914 | 6,793 | 6,809 | +157 | +2.4% | 1,322,600 |
| 2015/10/23 | 6,740 | 6,779 | 6,648 | 6,652 | +166 | +2.6% | 1,337,900 |
| 2015/10/22 | 6,383 | 6,641 | 6,379 | 6,486 | +25 | +0.4% | 1,563,800 |
| 2015/10/21 | 6,289 | 6,498 | 6,281 | 6,461 | +250 | +4% | 1,366,200 |
| 2015/10/20 | 6,208 | 6,256 | 6,182 | 6,211 | +56 | +0.9% | 849,400 |
| 2015/10/19 | 6,251 | 6,294 | 6,134 | 6,155 | -140 | -2.2% | 1,363,700 |
| 2015/10/16 | 6,346 | 6,349 | 6,210 | 6,295 | +30 | +0.5% | 1,181,600 |
| 2015/10/15 | 6,236 | 6,325 | 6,170 | 6,265 | +27 | +0.4% | 1,502,600 |
| 2015/10/14 | 6,430 | 6,430 | 6,228 | 6,238 | -212 | -3.3% | 1,847,900 |
| 2015/10/13 | 6,542 | 6,561 | 6,440 | 6,450 | -181 | -2.7% | 1,441,600 |
| 2015/10/09 | 6,550 | 6,665 | 6,458 | 6,631 | +221 | +3.4% | 2,294,200 |
| 2015/10/08 | 6,306 | 6,524 | 6,306 | 6,410 | +107 | +1.7% | 1,547,700 |
| 2015/10/07 | 6,088 | 6,338 | 6,078 | 6,303 | +185 | +3% | 1,101,900 |
| 2015/10/06 | 6,105 | 6,185 | 6,071 | 6,118 | +97 | +1.6% | 1,421,700 |
| 2015/10/05 | 6,005 | 6,110 | 5,960 | 6,021 | +78 | +1.3% | 1,357,800 |
| 2015/10/02 | 5,815 | 5,998 | 5,751 | 5,943 | +51 | +0.9% | 1,280,400 |
| 2015/10/01 | 5,645 | 5,993 | 5,616 | 5,892 | +278 | +5% | 2,120,800 |
| 2015/09/30 | 5,544 | 5,686 | 5,542 | 5,614 | +83 | +1.5% | 1,402,900 |
| 2015/09/29 | 5,695 | 5,708 | 5,519 | 5,531 | -281 | -4.8% | 1,667,700 |
| 2015/09/28 | 5,831 | 5,928 | 5,765 | 5,812 | -224 | -3.7% | 1,184,900 |
| 2015/09/25 | 5,969 | 6,036 | 5,803 | 6,036 | +99 | +1.7% | 1,556,800 |
| 2015/09/24 | 6,045 | 6,089 | 5,802 | 5,937 | -294 | -4.7% | 2,747,100 |
| 2015/09/18 | 6,367 | 6,389 | 6,219 | 6,231 | -236 | -3.6% | 1,606,400 |
| 2015/09/17 | 6,504 | 6,551 | 6,455 | 6,467 | +33 | +0.5% | 826,200 |
| 2015/09/16 | 6,340 | 6,489 | 6,332 | 6,434 | +201 | +3.2% | 1,004,400 |
| 2015/09/15 | 6,263 | 6,325 | 6,231 | 6,233 | +30 | +0.5% | 1,550,300 |
| 2015/09/14 | 6,201 | 6,254 | 6,194 | 6,203 | -22 | -0.4% | 1,348,400 |
| 2015/09/11 | 6,282 | 6,374 | 6,192 | 6,225 | -248 | -3.8% | 3,771,400 |
| 2015/09/10 | 6,330 | 6,480 | 6,323 | 6,473 | -111 | -1.7% | 1,468,000 |
| 2015/09/09 | 6,396 | 6,590 | 6,348 | 6,584 | +374 | +6% | 1,676,500 |
| 2015/09/08 | 6,285 | 6,366 | 6,186 | 6,210 | -35 | -0.6% | 1,482,700 |
| 2015/09/07 | 6,147 | 6,320 | 6,140 | 6,245 | +98 | +1.6% | 1,315,300 |
| 2015/09/04 | 6,344 | 6,367 | 6,081 | 6,147 | -153 | -2.4% | 1,351,000 |
| 2015/09/03 | 6,333 | 6,379 | 6,274 | 6,300 | +78 | +1.3% | 1,345,000 |
| 2015/09/02 | 6,180 | 6,371 | 6,159 | 6,222 | -22 | -0.4% | 1,934,500 |
| 2015/09/01 | 6,378 | 6,389 | 6,236 | 6,244 | -134 | -2.1% | 1,321,100 |
| 2015/08/31 | 6,417 | 6,478 | 6,303 | 6,378 | -99 | -1.5% | 1,163,900 |
| 2015/08/28 | 6,386 | 6,555 | 6,350 | 6,477 | +191 | +3% | 2,386,600 |
| 2015/08/27 | 6,309 | 6,376 | 6,252 | 6,286 | +54 | +0.9% | 1,404,000 |
| 2015/08/26 | 5,961 | 6,240 | 5,938 | 6,232 | +232 | +3.9% | 1,865,300 |
| 2015/08/25 | 5,799 | 6,349 | 5,783 | 6,000 | +35 | +0.6% | 3,214,600 |
| 2015/08/24 | 5,963 | 6,112 | 5,907 | 5,965 | -155 | -2.5% | 2,243,800 |
| 2015/08/21 | 6,110 | 6,200 | 6,109 | 6,120 | -226 | -3.6% | 1,902,300 |
| 2015/08/20 | 6,345 | 6,423 | 6,214 | 6,346 | -51 | -0.8% | 1,568,700 |
| 2015/08/19 | 6,472 | 6,477 | 6,390 | 6,397 | -86 | -1.3% | 1,220,200 |
| 2015/08/18 | 6,450 | 6,541 | 6,421 | 6,483 | -13 | -0.2% | 1,148,200 |
| 2015/08/17 | 6,439 | 6,512 | 6,433 | 6,496 | +89 | +1.4% | 1,026,700 |
| 2015/08/14 | 6,512 | 6,523 | 6,368 | 6,407 | -188 | -2.9% | 2,264,100 |
2401～
2450
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
