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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 4,075 | 4,135 | 4,040 | 4,115 | -55 | -1.3% | 1,631,900 |
| 2011/12/12 | 4,215 | 4,235 | 4,155 | 4,170 | +5 | +0.1% | 1,226,900 |
| 2011/12/09 | 4,100 | 4,180 | 4,095 | 4,165 | -80 | -1.9% | 5,294,000 |
| 2011/12/08 | 4,270 | 4,305 | 4,245 | 4,245 | -80 | -1.8% | 1,397,500 |
| 2011/12/07 | 4,220 | 4,350 | 4,215 | 4,325 | +130 | +3.1% | 1,764,400 |
| 2011/12/06 | 4,270 | 4,280 | 4,150 | 4,195 | -100 | -2.3% | 1,242,100 |
| 2011/12/05 | 4,310 | 4,340 | 4,295 | 4,295 | ±0 | ±0% | 754,500 |
| 2011/12/02 | 4,255 | 4,315 | 4,255 | 4,295 | +40 | +0.9% | 1,188,600 |
| 2011/12/01 | 4,235 | 4,280 | 4,205 | 4,255 | +165 | +4% | 1,798,700 |
| 2011/11/30 | 4,145 | 4,150 | 4,050 | 4,090 | -90 | -2.2% | 1,535,600 |
| 2011/11/29 | 4,110 | 4,210 | 4,080 | 4,180 | +130 | +3.2% | 1,668,400 |
| 2011/11/28 | 4,015 | 4,090 | 4,000 | 4,050 | +125 | +3.2% | 1,314,900 |
| 2011/11/25 | 3,850 | 3,945 | 3,850 | 3,925 | +65 | +1.7% | 1,204,800 |
| 2011/11/24 | 3,885 | 3,900 | 3,830 | 3,860 | -105 | -2.6% | 1,099,500 |
| 2011/11/22 | 3,860 | 3,985 | 3,860 | 3,965 | +45 | +1.1% | 1,551,100 |
| 2011/11/21 | 3,940 | 3,955 | 3,880 | 3,920 | -40 | -1% | 892,400 |
| 2011/11/18 | 3,930 | 3,980 | 3,905 | 3,960 | -35 | -0.9% | 1,661,900 |
| 2011/11/17 | 3,855 | 4,010 | 3,845 | 3,995 | +115 | +3% | 1,780,900 |
| 2011/11/16 | 3,960 | 4,005 | 3,860 | 3,880 | -10 | -0.3% | 1,224,300 |
| 2011/11/15 | 3,900 | 3,940 | 3,875 | 3,890 | -65 | -1.6% | 990,000 |
| 2011/11/14 | 4,030 | 4,065 | 3,950 | 3,955 | +20 | +0.5% | 1,190,900 |
| 2011/11/11 | 3,935 | 3,965 | 3,855 | 3,935 | +5 | +0.1% | 1,987,200 |
| 2011/11/10 | 4,035 | 4,035 | 3,915 | 3,930 | -245 | -5.9% | 2,512,600 |
| 2011/11/09 | 4,120 | 4,205 | 4,110 | 4,175 | +110 | +2.7% | 1,575,200 |
| 2011/11/08 | 4,090 | 4,095 | 4,010 | 4,065 | -90 | -2.2% | 2,431,900 |
| 2011/11/07 | 4,240 | 4,240 | 4,140 | 4,155 | -80 | -1.9% | 1,608,000 |
| 2011/11/04 | 4,155 | 4,250 | 4,140 | 4,235 | +180 | +4.4% | 1,283,600 |
| 2011/11/02 | 4,060 | 4,135 | 4,055 | 4,055 | -95 | -2.3% | 2,014,400 |
| 2011/11/01 | 4,200 | 4,270 | 4,140 | 4,150 | -110 | -2.6% | 1,938,700 |
| 2011/10/31 | 4,430 | 4,445 | 4,260 | 4,260 | -100 | -2.3% | 2,390,800 |
| 2011/10/28 | 4,410 | 4,415 | 4,320 | 4,360 | +75 | +1.8% | 2,330,700 |
| 2011/10/27 | 4,265 | 4,295 | 4,195 | 4,285 | +20 | +0.5% | 2,203,100 |
| 2011/10/26 | 4,150 | 4,270 | 4,145 | 4,265 | +90 | +2.2% | 1,961,100 |
| 2011/10/25 | 4,130 | 4,220 | 4,115 | 4,175 | +115 | +2.8% | 2,551,400 |
| 2011/10/24 | 4,025 | 4,085 | 4,005 | 4,060 | +105 | +2.7% | 1,256,500 |
| 2011/10/21 | 3,900 | 3,970 | 3,880 | 3,955 | +70 | +1.8% | 1,046,300 |
| 2011/10/20 | 3,955 | 3,960 | 3,860 | 3,885 | -90 | -2.3% | 1,624,800 |
| 2011/10/19 | 4,090 | 4,090 | 3,955 | 3,975 | -45 | -1.1% | 1,549,800 |
| 2011/10/18 | 3,970 | 4,085 | 3,950 | 4,020 | -45 | -1.1% | 2,213,100 |
| 2011/10/17 | 4,095 | 4,115 | 4,060 | 4,065 | +100 | +2.5% | 1,515,200 |
| 2011/10/14 | 4,020 | 4,060 | 3,950 | 3,965 | -55 | -1.4% | 2,621,000 |
| 2011/10/13 | 4,010 | 4,050 | 4,000 | 4,020 | +55 | +1.4% | 1,901,700 |
| 2011/10/12 | 3,935 | 3,995 | 3,910 | 3,965 | ±0 | ±0% | 1,983,200 |
| 2011/10/11 | 3,870 | 4,000 | 3,845 | 3,965 | +210 | +5.6% | 4,093,400 |
| 2011/10/07 | 3,730 | 3,785 | 3,705 | 3,755 | +200 | +5.6% | 2,957,700 |
| 2011/10/06 | 3,505 | 3,600 | 3,505 | 3,555 | +155 | +4.6% | 2,315,700 |
| 2011/10/05 | 3,475 | 3,515 | 3,380 | 3,400 | -70 | -2% | 2,563,700 |
| 2011/10/04 | 3,350 | 3,480 | 3,325 | 3,470 | +20 | +0.6% | 2,404,900 |
| 2011/10/03 | 3,490 | 3,520 | 3,410 | 3,450 | -110 | -3.1% | 1,693,100 |
| 2011/09/30 | 3,610 | 3,610 | 3,490 | 3,560 | -100 | -2.7% | 2,333,700 |
3351～
3400
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
