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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 5,260 | 5,280 | 5,210 | 5,270 | -20 | -0.4% | 1,030,200 |
| 2010/12/03 | 5,400 | 5,400 | 5,260 | 5,290 | -30 | -0.6% | 1,697,700 |
| 2010/12/02 | 5,380 | 5,430 | 5,300 | 5,320 | +50 | +0.9% | 2,540,600 |
| 2010/12/01 | 5,240 | 5,300 | 5,230 | 5,270 | +20 | +0.4% | 1,384,600 |
| 2010/11/30 | 5,340 | 5,360 | 5,210 | 5,250 | -110 | -2.1% | 1,743,100 |
| 2010/11/29 | 5,260 | 5,380 | 5,250 | 5,360 | +110 | +2.1% | 1,843,400 |
| 2010/11/26 | 5,280 | 5,290 | 5,240 | 5,250 | -20 | -0.4% | 915,500 |
| 2010/11/25 | 5,250 | 5,290 | 5,200 | 5,270 | +120 | +2.3% | 1,258,000 |
| 2010/11/24 | 5,080 | 5,180 | 5,050 | 5,150 | -110 | -2.1% | 2,261,700 |
| 2010/11/22 | 5,260 | 5,290 | 5,230 | 5,260 | +90 | +1.7% | 1,034,300 |
| 2010/11/19 | 5,330 | 5,340 | 5,150 | 5,170 | -30 | -0.6% | 1,582,100 |
| 2010/11/18 | 5,050 | 5,200 | 5,020 | 5,200 | +130 | +2.6% | 1,574,800 |
| 2010/11/17 | 4,955 | 5,090 | 4,950 | 5,070 | +20 | +0.4% | 1,310,900 |
| 2010/11/16 | 5,130 | 5,170 | 5,050 | 5,050 | -20 | -0.4% | 1,766,900 |
| 2010/11/15 | 4,990 | 5,080 | 4,985 | 5,070 | +150 | +3% | 1,731,000 |
| 2010/11/12 | 5,020 | 5,050 | 4,920 | 4,920 | -180 | -3.5% | 2,697,200 |
| 2010/11/11 | 5,130 | 5,160 | 5,090 | 5,100 | -10 | -0.2% | 1,181,600 |
| 2010/11/10 | 5,090 | 5,160 | 5,040 | 5,110 | +50 | +1% | 2,130,100 |
| 2010/11/09 | 4,995 | 5,060 | 4,970 | 5,060 | ±0 | ±0% | 1,940,900 |
| 2010/11/08 | 4,945 | 5,090 | 4,940 | 5,060 | +140 | +2.8% | 2,498,000 |
| 2010/11/05 | 4,750 | 4,930 | 4,740 | 4,920 | +250 | +5.4% | 3,245,000 |
| 2010/11/04 | 4,700 | 4,700 | 4,620 | 4,670 | +140 | +3.1% | 2,150,100 |
| 2010/11/02 | 4,545 | 4,550 | 4,490 | 4,530 | -15 | -0.3% | 1,200,400 |
| 2010/11/01 | 4,510 | 4,640 | 4,500 | 4,545 | ±0 | ±0% | 1,419,900 |
| 2010/10/29 | 4,695 | 4,695 | 4,540 | 4,545 | -195 | -4.1% | 2,660,000 |
| 2010/10/28 | 4,805 | 4,820 | 4,720 | 4,740 | -60 | -1.3% | 1,991,800 |
| 2010/10/27 | 4,815 | 4,840 | 4,775 | 4,800 | +25 | +0.5% | 1,400,200 |
| 2010/10/26 | 4,735 | 4,820 | 4,730 | 4,775 | -15 | -0.3% | 1,498,500 |
| 2010/10/25 | 4,810 | 4,840 | 4,775 | 4,790 | -15 | -0.3% | 1,401,200 |
| 2010/10/22 | 4,785 | 4,825 | 4,760 | 4,805 | +50 | +1.1% | 1,410,700 |
| 2010/10/21 | 4,780 | 4,800 | 4,715 | 4,755 | +50 | +1.1% | 2,142,100 |
| 2010/10/20 | 4,660 | 4,715 | 4,645 | 4,705 | -25 | -0.5% | 1,565,900 |
| 2010/10/19 | 4,685 | 4,780 | 4,680 | 4,730 | +15 | +0.3% | 1,200,400 |
| 2010/10/18 | 4,790 | 4,815 | 4,685 | 4,715 | -50 | -1% | 2,065,000 |
| 2010/10/15 | 4,685 | 4,795 | 4,660 | 4,765 | +115 | +2.5% | 3,903,500 |
| 2010/10/14 | 4,630 | 4,685 | 4,625 | 4,650 | +100 | +2.2% | 2,249,500 |
| 2010/10/13 | 4,560 | 4,595 | 4,525 | 4,550 | +60 | +1.3% | 1,869,900 |
| 2010/10/12 | 4,620 | 4,620 | 4,475 | 4,490 | -85 | -1.9% | 2,522,500 |
| 2010/10/08 | 4,675 | 4,685 | 4,550 | 4,575 | -95 | -2% | 3,015,200 |
| 2010/10/07 | 4,635 | 4,695 | 4,585 | 4,670 | +15 | +0.3% | 2,783,400 |
| 2010/10/06 | 4,500 | 4,655 | 4,490 | 4,655 | +225 | +5.1% | 4,155,500 |
| 2010/10/05 | 4,260 | 4,460 | 4,245 | 4,430 | +170 | +4% | 3,877,800 |
| 2010/10/04 | 4,215 | 4,305 | 4,205 | 4,260 | +40 | +0.9% | 1,680,400 |
| 2010/10/01 | 4,220 | 4,290 | 4,210 | 4,220 | +35 | +0.8% | 1,509,300 |
| 2010/09/30 | 4,300 | 4,310 | 4,185 | 4,185 | -100 | -2.3% | 1,325,700 |
| 2010/09/29 | 4,270 | 4,320 | 4,240 | 4,285 | +45 | +1.1% | 1,467,200 |
| 2010/09/28 | 4,315 | 4,320 | 4,230 | 4,240 | -95 | -2.2% | 1,018,600 |
| 2010/09/27 | 4,310 | 4,385 | 4,305 | 4,335 | +85 | +2% | 1,569,200 |
| 2010/09/24 | 4,220 | 4,330 | 4,205 | 4,250 | -50 | -1.2% | 2,312,700 |
| 2010/09/22 | 4,335 | 4,370 | 4,295 | 4,300 | -75 | -1.7% | 1,623,800 |
3601～
3650
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
