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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 5,400 | 5,460 | 5,380 | 5,450 | +130 | +2.4% | 1,071,300 |
| 2013/11/05 | 5,420 | 5,430 | 5,260 | 5,320 | ±0 | ±0% | 1,179,000 |
| 2013/11/01 | 5,460 | 5,470 | 5,300 | 5,320 | -50 | -0.9% | 984,700 |
| 2013/10/31 | 5,480 | 5,480 | 5,370 | 5,370 | -110 | -2% | 801,600 |
| 2013/10/30 | 5,460 | 5,500 | 5,420 | 5,480 | +90 | +1.7% | 1,156,200 |
| 2013/10/29 | 5,340 | 5,440 | 5,340 | 5,390 | -40 | -0.7% | 658,100 |
| 2013/10/28 | 5,390 | 5,430 | 5,320 | 5,430 | +120 | +2.3% | 653,100 |
| 2013/10/25 | 5,480 | 5,500 | 5,310 | 5,310 | -140 | -2.6% | 1,248,900 |
| 2013/10/24 | 5,410 | 5,480 | 5,350 | 5,450 | -110 | -2% | 1,158,800 |
| 2013/10/23 | 5,600 | 5,690 | 5,540 | 5,560 | ±0 | ±0% | 1,675,200 |
| 2013/10/22 | 5,580 | 5,600 | 5,530 | 5,560 | -40 | -0.7% | 743,300 |
| 2013/10/21 | 5,550 | 5,610 | 5,540 | 5,600 | +100 | +1.8% | 1,039,300 |
| 2013/10/18 | 5,460 | 5,520 | 5,440 | 5,500 | +80 | +1.5% | 822,400 |
| 2013/10/17 | 5,470 | 5,500 | 5,370 | 5,420 | -70 | -1.3% | 1,420,300 |
| 2013/10/16 | 5,450 | 5,510 | 5,420 | 5,490 | +50 | +0.9% | 1,165,400 |
| 2013/10/15 | 5,480 | 5,500 | 5,430 | 5,440 | +50 | +0.9% | 1,044,600 |
| 2013/10/11 | 5,350 | 5,430 | 5,350 | 5,390 | +140 | +2.7% | 2,145,900 |
| 2013/10/10 | 5,230 | 5,260 | 5,180 | 5,250 | +20 | +0.4% | 981,400 |
2851～
2900
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
