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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 6,483 | 6,544 | 6,403 | 6,454 | -172 | -2.6% | 747,700 |
| 2014/04/04 | 6,610 | 6,654 | 6,603 | 6,626 | -36 | -0.5% | 616,400 |
| 2014/04/03 | 6,602 | 6,688 | 6,589 | 6,662 | +71 | +1.1% | 764,500 |
| 2014/04/02 | 6,502 | 6,606 | 6,502 | 6,591 | +260 | +4.1% | 1,279,600 |
| 2014/04/01 | 6,386 | 6,416 | 6,311 | 6,331 | +6 | +0.1% | 1,549,500 |
| 2014/03/31 | 6,368 | 6,398 | 6,303 | 6,325 | +38 | +0.6% | 829,600 |
| 2014/03/28 | 6,277 | 6,310 | 6,204 | 6,287 | -85 | -1.3% | 690,300 |
| 2014/03/27 | 6,325 | 6,381 | 6,256 | 6,372 | -29 | -0.5% | 1,371,000 |
| 2014/03/26 | 6,395 | 6,425 | 6,352 | 6,401 | +37 | +0.6% | 1,400,900 |
| 2014/03/25 | 6,353 | 6,489 | 6,331 | 6,364 | -89 | -1.4% | 1,680,900 |
| 2014/03/24 | 6,284 | 6,478 | 6,280 | 6,453 | +414 | +6.9% | 2,297,000 |
| 2014/03/20 | 6,080 | 6,097 | 6,037 | 6,039 | -18 | -0.3% | 1,057,600 |
| 2014/03/19 | 6,040 | 6,118 | 5,979 | 6,057 | +97 | +1.6% | 1,053,900 |
| 2014/03/18 | 5,943 | 5,987 | 5,893 | 5,960 | +100 | +1.7% | 724,500 |
| 2014/03/17 | 5,830 | 5,879 | 5,820 | 5,860 | -38 | -0.6% | 782,500 |
| 2014/03/14 | 5,950 | 5,950 | 5,851 | 5,898 | -262 | -4.3% | 2,670,700 |
| 2014/03/13 | 6,138 | 6,213 | 6,126 | 6,160 | +111 | +1.8% | 944,100 |
| 2014/03/12 | 6,036 | 6,059 | 6,014 | 6,049 | -163 | -2.6% | 990,400 |
| 2014/03/11 | 6,221 | 6,247 | 6,187 | 6,212 | +62 | +1% | 841,000 |
| 2014/03/10 | 6,102 | 6,160 | 6,087 | 6,150 | +13 | +0.2% | 797,900 |
| 2014/03/07 | 6,082 | 6,170 | 6,082 | 6,137 | +94 | +1.6% | 964,100 |
| 2014/03/06 | 5,930 | 6,048 | 5,930 | 6,043 | +168 | +2.9% | 1,091,600 |
| 2014/03/05 | 5,812 | 5,893 | 5,800 | 5,875 | +84 | +1.5% | 835,200 |
| 2014/03/04 | 5,770 | 5,814 | 5,725 | 5,791 | -18 | -0.3% | 684,500 |
| 2014/03/03 | 5,800 | 5,823 | 5,720 | 5,809 | -33 | -0.6% | 1,308,300 |
| 2014/02/28 | 5,869 | 5,896 | 5,814 | 5,842 | +2 | ±0% | 1,140,600 |
| 2014/02/27 | 5,858 | 5,875 | 5,799 | 5,840 | +113 | +2% | 1,774,700 |
| 2014/02/26 | 5,750 | 5,807 | 5,727 | 5,727 | -70 | -1.2% | 1,292,300 |
| 2014/02/25 | 5,822 | 5,844 | 5,794 | 5,797 | -12 | -0.2% | 922,500 |
| 2014/02/24 | 5,835 | 5,839 | 5,732 | 5,809 | +63 | +1.1% | 1,166,600 |
| 2014/02/21 | 5,700 | 5,776 | 5,692 | 5,746 | +46 | +0.8% | 1,215,400 |
| 2014/02/20 | 5,800 | 5,803 | 5,683 | 5,700 | -107 | -1.8% | 1,433,900 |
| 2014/02/19 | 5,840 | 5,858 | 5,792 | 5,807 | -77 | -1.3% | 1,023,700 |
| 2014/02/18 | 5,827 | 5,924 | 5,811 | 5,884 | +94 | +1.6% | 1,314,000 |
| 2014/02/17 | 5,813 | 5,819 | 5,768 | 5,790 | -73 | -1.2% | 1,579,100 |
| 2014/02/14 | 5,854 | 5,939 | 5,795 | 5,863 | +308 | +5.5% | 2,833,400 |
| 2014/02/13 | 5,608 | 5,659 | 5,523 | 5,555 | -95 | -1.7% | 1,111,600 |
| 2014/02/12 | 5,604 | 5,659 | 5,603 | 5,650 | +246 | +4.6% | 1,376,400 |
| 2014/02/10 | 5,410 | 5,446 | 5,360 | 5,404 | +61 | +1.1% | 615,400 |
| 2014/02/07 | 5,300 | 5,363 | 5,290 | 5,343 | +128 | +2.5% | 827,800 |
| 2014/02/06 | 5,229 | 5,290 | 5,193 | 5,215 | +24 | +0.5% | 1,095,600 |
| 2014/02/05 | 5,226 | 5,252 | 5,143 | 5,191 | +17 | +0.3% | 1,543,200 |
| 2014/02/04 | 5,289 | 5,297 | 5,171 | 5,174 | -138 | -2.6% | 1,509,300 |
| 2014/02/03 | 5,300 | 5,390 | 5,300 | 5,312 | -5 | -0.1% | 952,100 |
| 2014/01/31 | 5,350 | 5,394 | 5,276 | 5,317 | -63 | -1.2% | 1,097,200 |
| 2014/01/30 | 5,330 | 5,403 | 5,316 | 5,380 | -119 | -2.2% | 983,600 |
| 2014/01/29 | 5,475 | 5,509 | 5,416 | 5,499 | +100 | +1.9% | 839,600 |
| 2014/01/28 | 5,357 | 5,417 | 5,337 | 5,399 | -58 | -1.1% | 944,700 |
| 2014/01/27 | 5,462 | 5,475 | 5,415 | 5,457 | -149 | -2.7% | 1,167,900 |
| 2014/01/24 | 5,630 | 5,674 | 5,541 | 5,606 | -87 | -1.5% | 1,234,700 |
2601～
2650
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
