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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,706.7 | 1,783.3 | 1,700 | 1,780 | +40 | +2.3% | 7,715,400 |
| 2010/05/26 | 1,753.3 | 1,763.3 | 1,703.3 | 1,740 | +50 | +3% | 7,807,800 |
| 2010/05/25 | 1,746.7 | 1,753.3 | 1,690 | 1,690 | -86.7 | -4.9% | 8,289,900 |
| 2010/05/24 | 1,776.7 | 1,800 | 1,753.3 | 1,776.7 | ±0 | ±0% | 7,310,400 |
| 2010/05/21 | 1,746.7 | 1,783.3 | 1,740 | 1,776.7 | -33.3 | -1.8% | 9,495,900 |
| 2010/05/20 | 1,876.7 | 1,876.7 | 1,803.3 | 1,810 | -66.7 | -3.6% | 7,303,500 |
| 2010/05/19 | 1,850 | 1,883.3 | 1,820 | 1,876.7 | -23.3 | -1.2% | 9,105,600 |
| 2010/05/18 | 1,946.7 | 1,970 | 1,886.7 | 1,900 | -13.3 | -0.7% | 8,931,000 |
| 2010/05/17 | 1,916.7 | 1,930 | 1,883.3 | 1,913.3 | -53.3 | -2.7% | 8,709,300 |
| 2010/05/14 | 1,983.3 | 1,990 | 1,956.7 | 1,966.7 | -60 | -3% | 8,261,400 |
| 2010/05/13 | 1,993.3 | 2,030 | 1,986.7 | 2,026.7 | +133.3 | +7% | 8,763,900 |
| 2010/05/12 | 1,916.7 | 1,940 | 1,876.7 | 1,893.3 | ±0 | ±0% | 4,458,300 |
| 2010/05/11 | 1,970 | 1,976.7 | 1,893.3 | 1,893.3 | -43.3 | -2.2% | 5,053,200 |
| 2010/05/10 | 1,920 | 1,983.3 | 1,920 | 1,936.7 | +13.3 | +0.7% | 6,214,200 |
| 2010/05/07 | 1,896.7 | 1,953.3 | 1,893.3 | 1,923.3 | -66.7 | -3.4% | 8,613,000 |
| 2010/05/06 | 1,993.3 | 2,020 | 1,990 | 1,990 | -80 | -3.9% | 5,856,300 |
| 2010/04/30 | 2,070 | 2,086.7 | 2,066.7 | 2,070 | +13.3 | +0.6% | 3,742,200 |
| 2010/04/28 | 2,070 | 2,083.3 | 2,056.7 | 2,056.7 | -80 | -3.7% | 7,791,300 |
| 2010/04/27 | 2,130 | 2,143.3 | 2,123.3 | 2,136.7 | -13.3 | -0.6% | 3,623,400 |
| 2010/04/26 | 2,120 | 2,156.7 | 2,120 | 2,150 | +56.7 | +2.7% | 4,392,000 |
| 2010/04/23 | 2,110 | 2,126.7 | 2,080 | 2,093.3 | -26.7 | -1.3% | 4,248,600 |
| 2010/04/22 | 2,133.3 | 2,133.3 | 2,103.3 | 2,120 | -23.3 | -1.1% | 3,452,400 |
| 2010/04/21 | 2,123.3 | 2,150 | 2,120 | 2,143.3 | +66.7 | +3.2% | 6,054,000 |
| 2010/04/20 | 2,103.3 | 2,110 | 2,070 | 2,076.7 | -23.3 | -1.1% | 4,052,100 |
| 2010/04/19 | 2,093.3 | 2,103.3 | 2,083.3 | 2,100 | -26.7 | -1.3% | 4,059,300 |
| 2010/04/16 | 2,163.3 | 2,166.7 | 2,116.7 | 2,126.7 | -60 | -2.7% | 6,420,300 |
| 2010/04/15 | 2,223.3 | 2,223.3 | 2,180 | 2,186.7 | -10 | -0.5% | 4,620,600 |
| 2010/04/14 | 2,176.7 | 2,223.3 | 2,173.3 | 2,196.7 | +76.7 | +3.6% | 7,871,400 |
| 2010/04/13 | 2,123.3 | 2,126.7 | 2,100 | 2,120 | -23.3 | -1.1% | 3,596,400 |
| 2010/04/12 | 2,150 | 2,160 | 2,136.7 | 2,143.3 | +16.7 | +0.8% | 2,633,400 |
| 2010/04/09 | 2,126.7 | 2,140 | 2,106.7 | 2,126.7 | -10 | -0.5% | 7,903,500 |
| 2010/04/08 | 2,146.7 | 2,166.7 | 2,133.3 | 2,136.7 | -40 | -1.8% | 4,041,600 |
| 2010/04/07 | 2,183.3 | 2,193.3 | 2,173.3 | 2,176.7 | ±0 | ±0% | 3,291,900 |
| 2010/04/06 | 2,200 | 2,200 | 2,153.3 | 2,176.7 | -6.7 | -0.3% | 4,148,100 |
| 2010/04/05 | 2,146.7 | 2,186.7 | 2,143.3 | 2,183.3 | +63.3 | +3% | 4,029,900 |
| 2010/04/02 | 2,123.3 | 2,136.7 | 2,106.7 | 2,120 | -3.3 | -0.2% | 3,832,500 |
| 2010/04/01 | 2,096.7 | 2,130 | 2,070 | 2,123.3 | - | - | 6,245,400 |
3951～
3987
件表示中 / 3987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 | 6,510,000円 | +18.7% | +30.3% | 1.08% | 46.59倍 | 14.46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 |
| キオクシアＨＤ | 5,211,000円 | +242.2% | +665.2% | 0.00% | 6.79倍 | 20.38倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| 日 立 | 471,700円 | +4.9% | -1.3% | 1.27% | 24.80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 |
| ソニーＧ | 347,000円 | -1.4% | +13.5% | 1.01% | 17.56倍 | 2.51倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| アドバンテ | 2,750,500円 | +25.8% | +21.7% | 0.22% | 42.78倍 | 25.02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 |
市場注目の銘柄
チャート関連のコラム
