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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 5,739 | 5,800 | 5,688 | 5,693 | -40 | -0.7% | 978,800 |
| 2014/01/22 | 5,730 | 5,768 | 5,675 | 5,733 | +6 | +0.1% | 981,600 |
| 2014/01/21 | 5,712 | 5,766 | 5,696 | 5,727 | +47 | +0.8% | 573,600 |
| 2014/01/20 | 5,664 | 5,729 | 5,651 | 5,680 | -49 | -0.9% | 584,700 |
| 2014/01/17 | 5,772 | 5,791 | 5,679 | 5,729 | -139 | -2.4% | 1,246,700 |
| 2014/01/16 | 5,820 | 5,894 | 5,820 | 5,868 | +55 | +0.9% | 1,061,900 |
| 2014/01/15 | 5,759 | 5,820 | 5,750 | 5,813 | +234 | +4.2% | 1,478,400 |
| 2014/01/14 | 5,540 | 5,633 | 5,534 | 5,579 | -161 | -2.8% | 1,707,900 |
| 2014/01/10 | 5,640 | 5,740 | 5,640 | 5,740 | +40 | +0.7% | 1,666,800 |
| 2014/01/09 | 5,700 | 5,750 | 5,680 | 5,700 | -50 | -0.9% | 876,000 |
| 2014/01/08 | 5,710 | 5,760 | 5,680 | 5,750 | +90 | +1.6% | 707,600 |
| 2014/01/07 | 5,640 | 5,710 | 5,610 | 5,660 | -10 | -0.2% | 878,400 |
| 2014/01/06 | 5,700 | 5,740 | 5,590 | 5,670 | -90 | -1.6% | 1,999,400 |
| 2013/12/30 | 5,740 | 5,810 | 5,700 | 5,760 | +50 | +0.9% | 947,500 |
| 2013/12/27 | 5,740 | 5,740 | 5,670 | 5,710 | -10 | -0.2% | 657,700 |
| 2013/12/26 | 5,730 | 5,740 | 5,680 | 5,720 | -10 | -0.2% | 740,800 |
| 2013/12/25 | 5,680 | 5,740 | 5,670 | 5,730 | +60 | +1.1% | 807,700 |
| 2013/12/24 | 5,670 | 5,800 | 5,640 | 5,670 | +140 | +2.5% | 2,373,900 |
| 2013/12/20 | 5,520 | 5,540 | 5,480 | 5,530 | +10 | +0.2% | 1,306,100 |
| 2013/12/19 | 5,500 | 5,540 | 5,460 | 5,520 | +20 | +0.4% | 2,404,700 |
| 2013/12/18 | 5,410 | 5,500 | 5,400 | 5,500 | +40 | +0.7% | 1,482,000 |
| 2013/12/17 | 5,470 | 5,490 | 5,420 | 5,460 | +90 | +1.7% | 1,033,600 |
| 2013/12/16 | 5,460 | 5,470 | 5,350 | 5,370 | -110 | -2% | 781,500 |
| 2013/12/13 | 5,400 | 5,500 | 5,390 | 5,480 | +120 | +2.2% | 3,536,600 |
| 2013/12/12 | 5,360 | 5,410 | 5,300 | 5,360 | -20 | -0.4% | 1,361,800 |
| 2013/12/11 | 5,440 | 5,460 | 5,350 | 5,380 | -120 | -2.2% | 1,257,200 |
| 2013/12/10 | 5,500 | 5,510 | 5,460 | 5,500 | ±0 | ±0% | 1,135,000 |
| 2013/12/09 | 5,500 | 5,520 | 5,470 | 5,500 | +40 | +0.7% | 1,234,600 |
| 2013/12/06 | 5,310 | 5,480 | 5,300 | 5,460 | +90 | +1.7% | 1,856,200 |
| 2013/12/05 | 5,380 | 5,420 | 5,340 | 5,370 | -90 | -1.6% | 1,393,700 |
| 2013/12/04 | 5,450 | 5,510 | 5,430 | 5,460 | -70 | -1.3% | 1,139,700 |
| 2013/12/03 | 5,550 | 5,550 | 5,480 | 5,530 | +10 | +0.2% | 1,425,600 |
| 2013/12/02 | 5,520 | 5,550 | 5,510 | 5,520 | -30 | -0.5% | 709,600 |
| 2013/11/29 | 5,520 | 5,560 | 5,490 | 5,550 | ±0 | ±0% | 1,337,200 |
| 2013/11/28 | 5,520 | 5,560 | 5,490 | 5,550 | +80 | +1.5% | 1,371,400 |
| 2013/11/27 | 5,500 | 5,510 | 5,450 | 5,470 | +20 | +0.4% | 1,055,200 |
| 2013/11/26 | 5,450 | 5,480 | 5,420 | 5,450 | -40 | -0.7% | 730,100 |
| 2013/11/25 | 5,480 | 5,520 | 5,450 | 5,490 | +100 | +1.9% | 1,112,000 |
| 2013/11/22 | 5,440 | 5,470 | 5,350 | 5,390 | +50 | +0.9% | 1,758,100 |
| 2013/11/21 | 5,320 | 5,340 | 5,280 | 5,340 | +100 | +1.9% | 1,451,500 |
| 2013/11/20 | 5,310 | 5,350 | 5,240 | 5,240 | -70 | -1.3% | 1,329,900 |
| 2013/11/19 | 5,370 | 5,380 | 5,300 | 5,310 | -200 | -3.6% | 1,444,500 |
| 2013/11/18 | 5,550 | 5,560 | 5,440 | 5,510 | -70 | -1.3% | 1,327,400 |
| 2013/11/15 | 5,580 | 5,610 | 5,550 | 5,580 | -40 | -0.7% | 1,559,300 |
| 2013/11/14 | 5,520 | 5,650 | 5,510 | 5,620 | +130 | +2.4% | 1,913,400 |
| 2013/11/13 | 5,460 | 5,500 | 5,430 | 5,490 | -60 | -1.1% | 793,100 |
| 2013/11/12 | 5,470 | 5,550 | 5,450 | 5,550 | +110 | +2% | 1,152,400 |
| 2013/11/11 | 5,400 | 5,460 | 5,390 | 5,440 | +130 | +2.4% | 1,021,000 |
| 2013/11/08 | 5,300 | 5,340 | 5,260 | 5,310 | -90 | -1.7% | 990,300 |
| 2013/11/07 | 5,450 | 5,450 | 5,390 | 5,400 | -50 | -0.9% | 702,900 |
2651～
2700
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
