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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 4,970 | 4,970 | 4,880 | 4,915 | +15 | +0.3% | 2,225,200 |
| 2010/07/08 | 4,850 | 4,930 | 4,840 | 4,900 | +240 | +5.2% | 2,131,500 |
| 2010/07/07 | 4,705 | 4,730 | 4,615 | 4,660 | -90 | -1.9% | 1,843,100 |
| 2010/07/06 | 4,640 | 4,750 | 4,550 | 4,750 | +20 | +0.4% | 2,368,500 |
| 2010/07/05 | 4,670 | 4,740 | 4,665 | 4,730 | +70 | +1.5% | 1,334,000 |
| 2010/07/02 | 4,745 | 4,765 | 4,635 | 4,660 | -45 | -1% | 2,090,900 |
| 2010/07/01 | 4,785 | 4,835 | 4,680 | 4,705 | -150 | -3.1% | 2,422,400 |
| 2010/06/30 | 4,840 | 4,875 | 4,785 | 4,855 | -155 | -3.1% | 3,111,300 |
| 2010/06/29 | 5,100 | 5,200 | 4,985 | 5,010 | -80 | -1.6% | 2,475,300 |
| 2010/06/28 | 5,210 | 5,230 | 5,080 | 5,090 | -130 | -2.5% | 1,987,300 |
| 2010/06/25 | 5,340 | 5,370 | 5,210 | 5,220 | -310 | -5.6% | 3,405,600 |
| 2010/06/24 | 5,580 | 5,580 | 5,510 | 5,530 | -20 | -0.4% | 1,753,300 |
| 2010/06/23 | 5,550 | 5,620 | 5,520 | 5,550 | -70 | -1.2% | 1,922,200 |
| 2010/06/22 | 5,770 | 5,770 | 5,610 | 5,620 | -210 | -3.6% | 1,985,900 |
| 2010/06/21 | 5,780 | 5,840 | 5,760 | 5,830 | +140 | +2.5% | 1,885,600 |
| 2010/06/18 | 5,680 | 5,750 | 5,640 | 5,690 | +30 | +0.5% | 1,789,300 |
| 2010/06/17 | 5,700 | 5,760 | 5,630 | 5,660 | -110 | -1.9% | 1,767,100 |
| 2010/06/16 | 5,760 | 5,810 | 5,740 | 5,770 | +130 | +2.3% | 1,955,500 |
| 2010/06/15 | 5,610 | 5,650 | 5,580 | 5,640 | +10 | +0.2% | 1,462,200 |
| 2010/06/14 | 5,640 | 5,650 | 5,600 | 5,630 | +70 | +1.3% | 1,366,500 |
| 2010/06/11 | 5,570 | 5,580 | 5,470 | 5,560 | +230 | +4.3% | 5,734,100 |
| 2010/06/10 | 5,250 | 5,340 | 5,180 | 5,330 | +130 | +2.5% | 1,863,600 |
| 2010/06/09 | 5,250 | 5,270 | 5,130 | 5,200 | -110 | -2.1% | 2,173,700 |
| 2010/06/08 | 5,220 | 5,370 | 5,220 | 5,310 | +40 | +0.8% | 1,711,400 |
| 2010/06/07 | 5,320 | 5,350 | 5,240 | 5,270 | -310 | -5.6% | 2,921,800 |
| 2010/06/04 | 5,500 | 5,650 | 5,490 | 5,580 | +80 | +1.5% | 2,815,800 |
| 2010/06/03 | 5,380 | 5,500 | 5,360 | 5,500 | +260 | +5% | 2,477,600 |
| 2010/06/02 | 5,180 | 5,350 | 5,170 | 5,240 | +30 | +0.6% | 2,872,100 |
| 2010/06/01 | 5,230 | 5,280 | 5,130 | 5,210 | -80 | -1.5% | 1,899,100 |
| 2010/05/31 | 5,330 | 5,440 | 5,260 | 5,290 | -90 | -1.7% | 1,904,500 |
| 2010/05/28 | 5,440 | 5,470 | 5,290 | 5,380 | +40 | +0.7% | 2,464,300 |
| 2010/05/27 | 5,120 | 5,350 | 5,100 | 5,340 | +120 | +2.3% | 2,571,800 |
| 2010/05/26 | 5,260 | 5,290 | 5,110 | 5,220 | +150 | +3% | 2,602,600 |
| 2010/05/25 | 5,240 | 5,260 | 5,070 | 5,070 | -260 | -4.9% | 2,763,300 |
| 2010/05/24 | 5,330 | 5,400 | 5,260 | 5,330 | ±0 | ±0% | 2,436,800 |
| 2010/05/21 | 5,240 | 5,350 | 5,220 | 5,330 | -100 | -1.8% | 3,165,300 |
| 2010/05/20 | 5,630 | 5,630 | 5,410 | 5,430 | -200 | -3.6% | 2,434,500 |
| 2010/05/19 | 5,550 | 5,650 | 5,460 | 5,630 | -70 | -1.2% | 3,035,200 |
| 2010/05/18 | 5,840 | 5,910 | 5,660 | 5,700 | -40 | -0.7% | 2,977,000 |
| 2010/05/17 | 5,750 | 5,790 | 5,650 | 5,740 | -160 | -2.7% | 2,903,100 |
| 2010/05/14 | 5,950 | 5,970 | 5,870 | 5,900 | -180 | -3% | 2,753,800 |
| 2010/05/13 | 5,980 | 6,090 | 5,960 | 6,080 | +400 | +7% | 2,921,300 |
| 2010/05/12 | 5,750 | 5,820 | 5,630 | 5,680 | ±0 | ±0% | 1,486,100 |
| 2010/05/11 | 5,910 | 5,930 | 5,680 | 5,680 | -130 | -2.2% | 1,684,400 |
| 2010/05/10 | 5,760 | 5,950 | 5,760 | 5,810 | +40 | +0.7% | 2,071,400 |
| 2010/05/07 | 5,690 | 5,860 | 5,680 | 5,770 | -200 | -3.4% | 2,871,000 |
| 2010/05/06 | 5,980 | 6,060 | 5,970 | 5,970 | -240 | -3.9% | 1,952,100 |
| 2010/04/30 | 6,210 | 6,260 | 6,200 | 6,210 | +40 | +0.6% | 1,247,400 |
| 2010/04/28 | 6,210 | 6,250 | 6,170 | 6,170 | -240 | -3.7% | 2,597,100 |
| 2010/04/27 | 6,390 | 6,430 | 6,370 | 6,410 | -40 | -0.6% | 1,207,800 |
3701～
3750
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
