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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 7,035 | 7,102 | 7,034 | 7,100 | +21 | +0.3% | 900,600 |
| 2014/06/18 | 7,040 | 7,107 | 7,034 | 7,079 | +99 | +1.4% | 803,200 |
| 2014/06/17 | 7,028 | 7,060 | 6,971 | 6,980 | -20 | -0.3% | 603,200 |
| 2014/06/16 | 6,989 | 7,039 | 6,957 | 7,000 | +172 | +2.5% | 1,051,200 |
| 2014/06/13 | 6,793 | 6,856 | 6,772 | 6,828 | -14 | -0.2% | 1,734,700 |
| 2014/06/12 | 6,862 | 6,890 | 6,831 | 6,842 | -86 | -1.2% | 625,700 |
| 2014/06/11 | 6,888 | 6,940 | 6,888 | 6,928 | +51 | +0.7% | 593,600 |
| 2014/06/10 | 6,863 | 6,921 | 6,863 | 6,877 | -28 | -0.4% | 705,200 |
| 2014/06/09 | 6,800 | 6,919 | 6,798 | 6,905 | +154 | +2.3% | 1,248,700 |
| 2014/06/06 | 6,769 | 6,801 | 6,735 | 6,751 | +62 | +0.9% | 1,945,400 |
| 2014/06/05 | 6,680 | 6,712 | 6,659 | 6,689 | +63 | +1% | 1,504,400 |
| 2014/06/04 | 6,589 | 6,626 | 6,553 | 6,626 | +227 | +3.5% | 1,635,200 |
| 2014/06/03 | 6,311 | 6,404 | 6,305 | 6,399 | +157 | +2.5% | 870,900 |
| 2014/06/02 | 6,167 | 6,258 | 6,143 | 6,242 | +129 | +2.1% | 881,200 |
| 2014/05/30 | 6,196 | 6,213 | 6,111 | 6,113 | -123 | -2% | 878,100 |
| 2014/05/29 | 6,201 | 6,276 | 6,201 | 6,236 | -63 | -1% | 578,600 |
| 2014/05/28 | 6,278 | 6,328 | 6,257 | 6,299 | +23 | +0.4% | 638,900 |
| 2014/05/27 | 6,256 | 6,320 | 6,256 | 6,276 | +1 | ±0% | 803,000 |
| 2014/05/26 | 6,286 | 6,299 | 6,250 | 6,275 | +74 | +1.2% | 439,400 |
| 2014/05/23 | 6,192 | 6,249 | 6,191 | 6,201 | -12 | -0.2% | 572,000 |
| 2014/05/22 | 6,184 | 6,244 | 6,170 | 6,213 | +95 | +1.6% | 600,700 |
| 2014/05/21 | 6,122 | 6,144 | 6,088 | 6,118 | -73 | -1.2% | 565,300 |
| 2014/05/20 | 6,166 | 6,231 | 6,166 | 6,191 | +4 | +0.1% | 596,800 |
| 2014/05/19 | 6,240 | 6,244 | 6,179 | 6,187 | +314 | +5.3% | 1,759,100 |
| 2014/05/16 | 5,933 | 5,947 | 5,854 | 5,873 | -54 | -0.9% | 1,211,700 |
| 2014/05/15 | 5,909 | 5,973 | 5,909 | 5,927 | -82 | -1.4% | 655,800 |
| 2014/05/14 | 5,983 | 6,030 | 5,955 | 6,009 | -74 | -1.2% | 630,100 |
| 2014/05/13 | 6,100 | 6,122 | 6,056 | 6,083 | +82 | +1.4% | 555,600 |
| 2014/05/12 | 5,980 | 6,030 | 5,980 | 6,001 | -36 | -0.6% | 405,700 |
| 2014/05/09 | 5,977 | 6,046 | 5,972 | 6,037 | +119 | +2% | 1,075,200 |
| 2014/05/08 | 5,890 | 5,939 | 5,878 | 5,918 | +145 | +2.5% | 883,600 |
| 2014/05/07 | 5,842 | 5,844 | 5,767 | 5,773 | -34 | -0.6% | 1,203,500 |
| 2014/05/02 | 5,820 | 5,898 | 5,797 | 5,807 | -58 | -1% | 638,800 |
| 2014/05/01 | 5,820 | 5,870 | 5,802 | 5,865 | +62 | +1.1% | 573,500 |
| 2014/04/30 | 5,850 | 5,865 | 5,751 | 5,803 | -24 | -0.4% | 1,018,800 |
| 2014/04/28 | 5,850 | 5,877 | 5,803 | 5,827 | -166 | -2.8% | 597,300 |
| 2014/04/25 | 5,982 | 6,032 | 5,917 | 5,993 | +18 | +0.3% | 805,200 |
| 2014/04/24 | 6,006 | 6,026 | 5,940 | 5,975 | -55 | -0.9% | 603,300 |
| 2014/04/23 | 6,021 | 6,046 | 6,000 | 6,030 | +54 | +0.9% | 637,800 |
| 2014/04/22 | 6,035 | 6,045 | 5,966 | 5,976 | +39 | +0.7% | 560,000 |
| 2014/04/21 | 5,950 | 5,988 | 5,927 | 5,937 | +28 | +0.5% | 327,800 |
| 2014/04/18 | 5,913 | 5,932 | 5,871 | 5,909 | +96 | +1.7% | 607,600 |
| 2014/04/17 | 5,893 | 5,893 | 5,804 | 5,813 | -179 | -3% | 1,580,400 |
| 2014/04/16 | 5,939 | 5,999 | 5,910 | 5,992 | +60 | +1% | 1,016,000 |
| 2014/04/15 | 5,971 | 5,985 | 5,914 | 5,932 | -35 | -0.6% | 715,900 |
| 2014/04/14 | 5,945 | 5,998 | 5,929 | 5,967 | +91 | +1.5% | 875,300 |
| 2014/04/11 | 5,904 | 5,937 | 5,864 | 5,876 | -280 | -4.5% | 2,260,600 |
| 2014/04/10 | 6,209 | 6,293 | 6,133 | 6,156 | -14 | -0.2% | 1,100,500 |
| 2014/04/09 | 6,201 | 6,242 | 6,167 | 6,170 | -167 | -2.6% | 1,150,100 |
| 2014/04/08 | 6,410 | 6,414 | 6,333 | 6,337 | -117 | -1.8% | 721,200 |
2551～
2600
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
