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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 8,491 | 8,526 | 8,434 | 8,476 | +124 | +1.5% | 467,600 |
| 2015/01/29 | 8,405 | 8,473 | 8,352 | 8,352 | -203 | -2.4% | 694,400 |
| 2015/01/28 | 8,570 | 8,613 | 8,533 | 8,555 | -164 | -1.9% | 875,500 |
| 2015/01/27 | 8,710 | 8,783 | 8,669 | 8,719 | +201 | +2.4% | 743,700 |
| 2015/01/26 | 8,570 | 8,577 | 8,476 | 8,518 | -209 | -2.4% | 636,300 |
| 2015/01/23 | 8,799 | 8,808 | 8,713 | 8,727 | +44 | +0.5% | 558,700 |
| 2015/01/22 | 8,694 | 8,717 | 8,650 | 8,683 | +234 | +2.8% | 1,069,500 |
| 2015/01/21 | 8,450 | 8,535 | 8,382 | 8,449 | -13 | -0.2% | 699,000 |
| 2015/01/20 | 8,387 | 8,519 | 8,376 | 8,462 | +86 | +1% | 600,500 |
| 2015/01/19 | 8,460 | 8,494 | 8,346 | 8,376 | +113 | +1.4% | 750,500 |
| 2015/01/16 | 8,250 | 8,299 | 8,172 | 8,263 | -82 | -1% | 1,252,000 |
| 2015/01/15 | 8,268 | 8,367 | 8,257 | 8,345 | -2 | ±0% | 1,001,700 |
| 2015/01/14 | 8,389 | 8,449 | 8,308 | 8,347 | -202 | -2.4% | 806,100 |
| 2015/01/13 | 8,541 | 8,550 | 8,436 | 8,549 | -175 | -2% | 995,600 |
| 2015/01/09 | 8,799 | 8,830 | 8,699 | 8,724 | +95 | +1.1% | 1,037,200 |
| 2015/01/08 | 8,525 | 8,705 | 8,519 | 8,629 | +142 | +1.7% | 697,500 |
| 2015/01/07 | 8,465 | 8,495 | 8,395 | 8,487 | -239 | -2.7% | 1,203,000 |
| 2015/01/06 | 8,810 | 8,825 | 8,695 | 8,726 | -440 | -4.8% | 1,029,400 |
| 2015/01/05 | 9,071 | 9,260 | 9,050 | 9,166 | -55 | -0.6% | 541,800 |
| 2014/12/30 | 9,320 | 9,340 | 9,217 | 9,221 | +9 | +0.1% | 583,800 |
| 2014/12/29 | 9,430 | 9,430 | 9,134 | 9,212 | -155 | -1.7% | 442,300 |
| 2014/12/26 | 9,412 | 9,451 | 9,293 | 9,367 | +18 | +0.2% | 266,200 |
| 2014/12/25 | 9,310 | 9,387 | 9,265 | 9,349 | -51 | -0.5% | 312,700 |
| 2014/12/24 | 9,380 | 9,438 | 9,352 | 9,400 | +314 | +3.5% | 727,500 |
| 2014/12/22 | 9,061 | 9,118 | 9,030 | 9,086 | -30 | -0.3% | 503,300 |
| 2014/12/19 | 9,025 | 9,129 | 8,961 | 9,116 | +511 | +5.9% | 1,369,200 |
| 2014/12/18 | 8,850 | 8,860 | 8,567 | 8,605 | +90 | +1.1% | 1,954,300 |
| 2014/12/17 | 8,440 | 8,582 | 8,433 | 8,515 | +199 | +2.4% | 1,328,200 |
| 2014/12/16 | 8,260 | 8,334 | 8,212 | 8,316 | -112 | -1.3% | 1,012,200 |
| 2014/12/15 | 8,246 | 8,481 | 8,246 | 8,428 | -50 | -0.6% | 735,900 |
| 2014/12/12 | 8,447 | 8,532 | 8,403 | 8,478 | +32 | +0.4% | 2,065,200 |
| 2014/12/11 | 8,560 | 8,566 | 8,300 | 8,446 | -150 | -1.7% | 686,300 |
| 2014/12/10 | 8,650 | 8,739 | 8,526 | 8,596 | -82 | -0.9% | 1,193,400 |
| 2014/12/09 | 8,825 | 8,825 | 8,625 | 8,678 | -302 | -3.4% | 1,281,500 |
| 2014/12/08 | 9,000 | 9,067 | 8,961 | 8,980 | +250 | +2.9% | 1,652,400 |
| 2014/12/05 | 8,626 | 8,748 | 8,626 | 8,730 | -40 | -0.5% | 501,600 |
| 2014/12/04 | 8,840 | 8,865 | 8,731 | 8,770 | +260 | +3.1% | 1,057,600 |
| 2014/12/03 | 8,515 | 8,716 | 8,510 | 8,510 | +172 | +2.1% | 982,000 |
| 2014/12/02 | 8,327 | 8,399 | 8,293 | 8,338 | +44 | +0.5% | 589,300 |
| 2014/12/01 | 8,200 | 8,325 | 8,200 | 8,294 | +207 | +2.6% | 796,200 |
| 2014/11/28 | 8,070 | 8,108 | 8,036 | 8,087 | +27 | +0.3% | 601,300 |
| 2014/11/27 | 8,155 | 8,187 | 8,035 | 8,060 | +211 | +2.7% | 745,100 |
| 2014/11/26 | 7,890 | 7,899 | 7,838 | 7,849 | +30 | +0.4% | 747,500 |
| 2014/11/25 | 7,890 | 7,930 | 7,771 | 7,819 | +85 | +1.1% | 1,021,100 |
| 2014/11/21 | 7,748 | 7,759 | 7,646 | 7,734 | +63 | +0.8% | 810,000 |
| 2014/11/20 | 7,760 | 7,785 | 7,633 | 7,671 | -8 | -0.1% | 794,400 |
| 2014/11/19 | 7,710 | 7,752 | 7,675 | 7,679 | -61 | -0.8% | 584,600 |
| 2014/11/18 | 7,754 | 7,784 | 7,673 | 7,740 | +61 | +0.8% | 796,000 |
| 2014/11/17 | 7,800 | 7,839 | 7,631 | 7,679 | -44 | -0.6% | 1,016,700 |
| 2014/11/14 | 7,775 | 7,800 | 7,602 | 7,723 | -202 | -2.5% | 2,089,300 |
2401～
2450
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
