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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
件表示中 / 3768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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.74倍 | 5.00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 | 412,400円 | +3.2% | +8.0% | 1.12% | 26.47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 | 5,632,000円 | +13.3% | +14.1% | 0.62% | 29.69倍 | 4.39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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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 | 369,900円 | -2.2% | +7.5% | 1.49% | 22.41倍 | 1.93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
