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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 7,841 | 7,885 | 7,760 | 7,790 | -96 | -1.2% | 1,638,900 |
| 2015/06/02 | 7,933 | 7,977 | 7,880 | 7,886 | -61 | -0.8% | 1,718,500 |
| 2015/06/01 | 7,946 | 8,002 | 7,866 | 7,947 | ±0 | ±0% | 2,131,900 |
| 2015/05/29 | 7,852 | 8,008 | 7,851 | 7,947 | +100 | +1.3% | 2,415,800 |
| 2015/05/28 | 7,770 | 7,937 | 7,736 | 7,847 | +166 | +2.2% | 2,644,800 |
| 2015/05/27 | 7,635 | 7,767 | 7,580 | 7,681 | -1 | ±0% | 2,235,100 |
| 2015/05/26 | 7,610 | 7,761 | 7,593 | 7,682 | +141 | +1.9% | 2,907,900 |
| 2015/05/25 | 7,511 | 7,561 | 7,511 | 7,541 | +33 | +0.4% | 1,333,600 |
| 2015/05/22 | 7,392 | 7,525 | 7,358 | 7,508 | +181 | +2.5% | 2,622,200 |
| 2015/05/21 | 7,400 | 7,435 | 7,320 | 7,327 | -72 | -1% | 1,608,100 |
| 2015/05/20 | 7,350 | 7,410 | 7,323 | 7,399 | +114 | +1.6% | 2,039,300 |
| 2015/05/19 | 7,250 | 7,300 | 7,201 | 7,285 | +53 | +0.7% | 1,620,700 |
| 2015/05/18 | 7,206 | 7,345 | 7,183 | 7,232 | +34 | +0.5% | 1,596,900 |
| 2015/05/15 | 7,287 | 7,300 | 7,167 | 7,198 | -103 | -1.4% | 2,646,700 |
| 2015/05/14 | 7,319 | 7,407 | 7,252 | 7,301 | -6 | -0.1% | 2,772,000 |
| 2015/05/13 | 7,200 | 7,363 | 7,192 | 7,307 | +79 | +1.1% | 4,256,500 |
| 2015/05/12 | 7,139 | 7,310 | 7,066 | 7,228 | +146 | +2.1% | 5,442,700 |
| 2015/05/11 | 6,830 | 7,114 | 6,820 | 7,082 | +343 | +5.1% | 8,857,000 |
| 2015/05/08 | 6,636 | 6,781 | 6,633 | 6,739 | +155 | +2.4% | 5,822,600 |
| 2015/05/07 | 6,540 | 6,605 | 6,500 | 6,584 | -6 | -0.1% | 4,577,300 |
| 2015/05/01 | 6,597 | 6,605 | 6,509 | 6,590 | -10 | -0.2% | 5,667,200 |
| 2015/04/30 | 6,550 | 6,650 | 6,501 | 6,600 | +43 | +0.7% | 8,264,900 |
| 2015/04/28 | 6,800 | 6,800 | 6,498 | 6,557 | -1,140 | -14.8% | 16,471,400 |
| 2015/04/27 | 7,732 | 7,733 | 7,672 | 7,697 | -115 | -1.5% | 612,200 |
| 2015/04/24 | 7,823 | 7,888 | 7,790 | 7,812 | -69 | -0.9% | 533,800 |
| 2015/04/23 | 7,940 | 7,940 | 7,821 | 7,881 | -102 | -1.3% | 1,339,700 |
| 2015/04/22 | 7,960 | 7,989 | 7,910 | 7,983 | +117 | +1.5% | 631,900 |
| 2015/04/21 | 7,784 | 7,874 | 7,733 | 7,866 | +190 | +2.5% | 644,800 |
| 2015/04/20 | 7,713 | 7,748 | 7,651 | 7,676 | -59 | -0.8% | 681,400 |
| 2015/04/17 | 7,852 | 7,873 | 7,735 | 7,735 | -309 | -3.8% | 1,136,900 |
| 2015/04/16 | 8,101 | 8,169 | 8,000 | 8,044 | -21 | -0.3% | 1,210,000 |
| 2015/04/15 | 8,070 | 8,077 | 8,002 | 8,065 | -72 | -0.9% | 837,100 |
| 2015/04/14 | 8,121 | 8,206 | 8,112 | 8,137 | -117 | -1.4% | 564,700 |
| 2015/04/13 | 8,285 | 8,315 | 8,239 | 8,254 | +32 | +0.4% | 423,700 |
| 2015/04/10 | 8,325 | 8,336 | 8,222 | 8,222 | -13 | -0.2% | 1,229,900 |
| 2015/04/09 | 8,230 | 8,277 | 8,229 | 8,235 | +58 | +0.7% | 398,800 |
| 2015/04/08 | 8,200 | 8,200 | 8,158 | 8,177 | -114 | -1.4% | 720,400 |
| 2015/04/07 | 8,192 | 8,294 | 8,157 | 8,291 | +87 | +1.1% | 646,200 |
| 2015/04/06 | 8,229 | 8,229 | 8,115 | 8,204 | -84 | -1% | 421,100 |
| 2015/04/03 | 8,232 | 8,318 | 8,211 | 8,288 | -11 | -0.1% | 343,800 |
| 2015/04/02 | 8,338 | 8,350 | 8,239 | 8,299 | +46 | +0.6% | 708,800 |
| 2015/04/01 | 8,343 | 8,358 | 8,215 | 8,253 | -129 | -1.5% | 1,007,300 |
| 2015/03/31 | 8,474 | 8,474 | 8,366 | 8,382 | +17 | +0.2% | 879,800 |
| 2015/03/30 | 8,355 | 8,412 | 8,345 | 8,365 | +20 | +0.2% | 715,100 |
| 2015/03/27 | 8,400 | 8,420 | 8,212 | 8,345 | +49 | +0.6% | 1,273,100 |
| 2015/03/26 | 8,430 | 8,430 | 8,284 | 8,296 | -509 | -5.8% | 1,265,800 |
| 2015/03/25 | 8,836 | 8,873 | 8,790 | 8,805 | +7 | +0.1% | 645,400 |
| 2015/03/24 | 8,881 | 8,898 | 8,798 | 8,798 | -155 | -1.7% | 547,600 |
| 2015/03/23 | 8,929 | 8,984 | 8,918 | 8,953 | -31 | -0.3% | 328,000 |
| 2015/03/20 | 8,960 | 8,986 | 8,902 | 8,984 | +4 | ±0% | 442,500 |
2501～
2550
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
