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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 39,000 | 39,720 | 38,770 | 39,510 | +580 | +1.5% | 3,638,000 |
| 2024/03/26 | 39,190 | 39,360 | 38,640 | 38,930 | +210 | +0.5% | 3,037,600 |
| 2024/03/25 | 39,490 | 39,610 | 38,700 | 38,720 | -610 | -1.6% | 2,867,500 |
| 2024/03/22 | 39,900 | 40,160 | 39,010 | 39,330 | -10 | ±0% | 5,083,500 |
| 2024/03/21 | 38,410 | 39,340 | 37,720 | 39,340 | +2,040 | +5.5% | 5,961,900 |
| 2024/03/19 | 36,810 | 37,390 | 36,370 | 37,300 | +560 | +1.5% | 4,654,300 |
| 2024/03/18 | 35,410 | 36,750 | 35,410 | 36,740 | +1,330 | +3.8% | 4,635,600 |
| 2024/03/15 | 36,260 | 36,450 | 35,410 | 35,410 | -1,810 | -4.9% | 4,965,400 |
| 2024/03/14 | 37,000 | 37,260 | 36,260 | 37,220 | -170 | -0.5% | 3,760,600 |
| 2024/03/13 | 37,850 | 37,850 | 36,660 | 37,390 | +880 | +2.4% | 4,525,300 |
| 2024/03/12 | 36,450 | 36,770 | 35,960 | 36,510 | -640 | -1.7% | 5,013,600 |
| 2024/03/11 | 36,030 | 37,170 | 36,020 | 37,150 | -1,210 | -3.2% | 4,616,600 |
| 2024/03/08 | 39,000 | 39,260 | 38,220 | 38,360 | +300 | +0.8% | 6,401,400 |
| 2024/03/07 | 39,970 | 39,980 | 37,830 | 38,060 | -1,540 | -3.9% | 6,648,700 |
| 2024/03/06 | 38,750 | 39,660 | 38,750 | 39,600 | +150 | +0.4% | 3,740,400 |
| 2024/03/05 | 38,900 | 39,700 | 38,710 | 39,450 | +160 | +0.4% | 4,869,800 |
| 2024/03/04 | 39,780 | 39,990 | 38,990 | 39,290 | +910 | +2.4% | 4,910,900 |
| 2024/03/01 | 37,200 | 38,710 | 37,050 | 38,380 | +1,510 | +4.1% | 5,757,200 |
| 2024/02/29 | 35,900 | 36,890 | 35,700 | 36,870 | +380 | +1% | 3,891,900 |
| 2024/02/28 | 36,040 | 36,850 | 35,970 | 36,490 | +230 | +0.6% | 3,251,800 |
| 2024/02/27 | 36,200 | 36,540 | 35,680 | 36,260 | +260 | +0.7% | 3,413,700 |
| 2024/02/26 | 36,810 | 36,810 | 35,920 | 36,000 | -580 | -1.6% | 4,275,900 |
| 2024/02/22 | 36,800 | 36,800 | 35,350 | 36,580 | +2,060 | +6% | 6,299,000 |
| 2024/02/21 | 34,190 | 34,530 | 33,790 | 34,520 | -130 | -0.4% | 3,272,300 |
| 2024/02/20 | 34,800 | 35,400 | 34,510 | 34,650 | -150 | -0.4% | 3,460,700 |
| 2024/02/19 | 35,350 | 35,740 | 34,620 | 34,800 | -550 | -1.6% | 3,492,400 |
| 2024/02/16 | 36,610 | 37,080 | 34,770 | 35,350 | +140 | +0.4% | 9,247,500 |
| 2024/02/15 | 34,050 | 35,220 | 33,850 | 35,210 | +1,680 | +5% | 5,595,900 |
| 2024/02/14 | 33,070 | 34,310 | 33,050 | 33,530 | -190 | -0.6% | 5,830,500 |
| 2024/02/13 | 32,500 | 33,720 | 32,400 | 33,720 | +3,965 | +13.3% | 6,993,900 |
| 2024/02/09 | 29,795 | 30,160 | 29,475 | 29,755 | +320 | +1.1% | 5,298,700 |
| 2024/02/08 | 28,700 | 29,610 | 28,590 | 29,435 | +955 | +3.4% | 4,873,500 |
| 2024/02/07 | 28,225 | 28,480 | 27,865 | 28,480 | -150 | -0.5% | 3,003,500 |
| 2024/02/06 | 28,260 | 28,835 | 28,225 | 28,630 | +425 | +1.5% | 3,046,000 |
| 2024/02/05 | 28,365 | 28,455 | 27,825 | 28,205 | +105 | +0.4% | 2,393,300 |
| 2024/02/02 | 27,900 | 28,140 | 27,735 | 28,100 | +460 | +1.7% | 2,721,500 |
| 2024/02/01 | 27,480 | 27,815 | 27,480 | 27,640 | -225 | -0.8% | 2,684,600 |
| 2024/01/31 | 27,340 | 27,865 | 27,280 | 27,865 | -120 | -0.4% | 3,148,900 |
| 2024/01/30 | 28,320 | 28,320 | 27,860 | 27,985 | -25 | -0.1% | 2,830,700 |
| 2024/01/29 | 27,640 | 28,210 | 27,525 | 28,010 | +40 | +0.1% | 2,868,700 |
| 2024/01/26 | 27,920 | 28,405 | 27,815 | 27,970 | -685 | -2.4% | 3,631,300 |
| 2024/01/25 | 28,890 | 28,960 | 28,280 | 28,655 | +280 | +1% | 3,688,000 |
| 2024/01/24 | 28,295 | 28,575 | 27,925 | 28,375 | +175 | +0.6% | 3,385,600 |
| 2024/01/23 | 28,790 | 28,995 | 28,200 | 28,200 | -500 | -1.7% | 4,649,000 |
| 2024/01/22 | 29,230 | 29,290 | 28,465 | 28,700 | +470 | +1.7% | 4,363,900 |
| 2024/01/19 | 27,685 | 28,265 | 27,335 | 28,230 | +1,605 | +6% | 5,666,300 |
| 2024/01/18 | 26,210 | 26,820 | 26,200 | 26,625 | +235 | +0.9% | 3,100,000 |
| 2024/01/17 | 26,520 | 26,815 | 26,240 | 26,390 | +470 | +1.8% | 4,249,900 |
| 2024/01/16 | 26,195 | 26,220 | 25,780 | 25,920 | -325 | -1.2% | 3,002,300 |
| 2024/01/15 | 26,500 | 26,510 | 26,105 | 26,245 | -5 | ±0% | 3,100,800 |
251～
300
件表示中 / 3673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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 | 305,400円 | -0.3% | +8.4% | 1.34% | 22.92倍 | 2.54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 | 5,469,000円 | +9.6% | +7.8% | 0.64% | 33.33倍 | 4.50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 |
| 富士通 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| キヤノン | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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
