キオクシアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 9,980 | 9,990 | 9,280 | 9,810 | +1,030 | +11.7% | 31,256,800 |
| 2025/10/24 | 8,120 | 8,870 | 7,880 | 8,780 | +1,410 | +19.1% | 35,550,400 |
| 2025/10/23 | 7,010 | 7,370 | 6,990 | 7,370 | +60 | +0.8% | 11,411,800 |
| 2025/10/22 | 7,020 | 7,380 | 6,630 | 7,310 | +270 | +3.8% | 19,801,800 |
| 2025/10/21 | 7,320 | 7,390 | 6,870 | 7,040 | -110 | -1.5% | 21,669,500 |
| 2025/10/20 | 6,700 | 7,390 | 6,590 | 7,150 | +590 | +9% | 25,979,900 |
| 2025/10/17 | 6,780 | 6,940 | 6,540 | 6,560 | -320 | -4.7% | 12,916,700 |
| 2025/10/16 | 6,630 | 6,980 | 6,600 | 6,880 | +560 | +8.9% | 25,064,700 |
| 2025/10/15 | 5,950 | 6,340 | 5,850 | 6,320 | +320 | +5.3% | 15,497,100 |
| 2025/10/14 | 6,230 | 6,450 | 5,980 | 6,000 | -160 | -2.6% | 23,098,100 |
| 2025/10/10 | 6,160 | 6,310 | 6,090 | 6,160 | -60 | -1% | 12,703,000 |
| 2025/10/09 | 6,320 | 6,500 | 6,160 | 6,220 | +340 | +5.8% | 19,523,200 |
| 2025/10/08 | 5,800 | 6,180 | 5,800 | 5,880 | -20 | -0.3% | 17,403,700 |
| 2025/10/07 | 6,220 | 6,280 | 5,860 | 5,900 | -420 | -6.6% | 15,576,200 |
| 2025/10/06 | 6,380 | 6,520 | 6,070 | 6,320 | +140 | +2.3% | 22,415,500 |
| 2025/10/03 | 6,300 | 6,410 | 5,930 | 6,180 | +770 | +14.2% | 31,985,900 |
| 2025/10/02 | 5,180 | 5,410 | 5,070 | 5,410 | +705 | +15% | 15,631,000 |
| 2025/10/01 | 4,805 | 4,875 | 4,555 | 4,705 | -170 | -3.5% | 21,419,200 |
| 2025/09/30 | 5,110 | 5,150 | 4,840 | 4,875 | +200 | +4.3% | 30,763,200 |
| 2025/09/29 | 4,465 | 4,695 | 4,420 | 4,675 | +280 | +6.4% | 16,591,500 |
| 2025/09/26 | 4,805 | 4,855 | 4,355 | 4,395 | -495 | -10.1% | 21,852,900 |
| 2025/09/25 | 4,810 | 4,955 | 4,775 | 4,890 | -60 | -1.2% | 14,110,500 |
| 2025/09/24 | 5,000 | 5,180 | 4,870 | 4,950 | +130 | +2.7% | 22,792,900 |
| 2025/09/22 | 4,550 | 4,890 | 4,545 | 4,820 | +290 | +6.4% | 24,112,900 |
| 2025/09/19 | 4,615 | 4,725 | 4,340 | 4,530 | +10 | +0.2% | 24,107,200 |
| 2025/09/18 | 4,620 | 4,860 | 4,405 | 4,520 | +80 | +1.8% | 30,030,400 |
| 2025/09/17 | 4,565 | 4,635 | 4,360 | 4,440 | -265 | -5.6% | 25,353,300 |
| 2025/09/16 | 4,750 | 4,765 | 4,310 | 4,705 | +265 | +6% | 31,556,400 |
| 2025/09/12 | 4,215 | 4,500 | 4,140 | 4,440 | +435 | +10.9% | 33,458,200 |
| 2025/09/11 | 3,660 | 4,005 | 3,620 | 4,005 | +520 | +14.9% | 22,817,700 |
| 2025/09/10 | 3,190 | 3,485 | 3,185 | 3,485 | +310 | +9.8% | 12,279,300 |
| 2025/09/09 | 3,210 | 3,300 | 3,130 | 3,175 | +25 | +0.8% | 11,596,700 |
| 2025/09/08 | 3,085 | 3,365 | 3,040 | 3,150 | +85 | +2.8% | 22,066,700 |
| 2025/09/05 | 2,840 | 3,115 | 2,814 | 3,065 | +439 | +16.7% | 25,771,100 |
| 2025/09/04 | 2,660 | 2,672 | 2,613 | 2,626 | +3 | +0.1% | 3,943,400 |
| 2025/09/03 | 2,591 | 2,720 | 2,567 | 2,623 | +7 | +0.3% | 7,606,500 |
| 2025/09/02 | 2,695 | 2,740 | 2,600 | 2,616 | -60 | -2.2% | 8,184,400 |
| 2025/09/01 | 2,549 | 2,679 | 2,541 | 2,676 | +80 | +3.1% | 9,736,500 |
| 2025/08/29 | 2,494 | 2,645 | 2,477 | 2,596 | +125 | +5.1% | 13,952,400 |
| 2025/08/28 | 2,399 | 2,471 | 2,376 | 2,471 | +56 | +2.3% | 4,528,600 |
| 2025/08/27 | 2,422 | 2,448 | 2,408 | 2,415 | -18 | -0.7% | 2,230,000 |
| 2025/08/26 | 2,403 | 2,435 | 2,367 | 2,433 | +41 | +1.7% | 2,688,000 |
| 2025/08/25 | 2,479 | 2,491 | 2,385 | 2,392 | -11 | -0.5% | 4,058,900 |
| 2025/08/22 | 2,311 | 2,448 | 2,280 | 2,403 | +98 | +4.3% | 7,892,900 |
| 2025/08/21 | 2,358 | 2,382 | 2,305 | 2,305 | -53 | -2.2% | 4,195,200 |
| 2025/08/20 | 2,425 | 2,445 | 2,354 | 2,358 | -115 | -4.7% | 5,434,100 |
| 2025/08/19 | 2,469 | 2,481 | 2,420 | 2,473 | +31 | +1.3% | 4,388,500 |
| 2025/08/18 | 2,570 | 2,620 | 2,437 | 2,442 | -118 | -4.6% | 7,261,400 |
| 2025/08/15 | 2,590 | 2,606 | 2,464 | 2,560 | +5 | +0.2% | 10,438,200 |
| 2025/08/14 | 2,520 | 2,625 | 2,502 | 2,555 | -23 | -0.9% | 6,216,100 |
1～
50
件表示中 / 208件
類似銘柄と比較する
現在ご覧いただいている「キオクシアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| キオクシアＨＤ | 981,000円 | -13.1% | -52.0% | 0.00% | 44.12倍 | 7.18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 |
| キヤノン | 465,200円 | +2.0% | +56.7% | 3.44% | 12.39倍 | 1.27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 |
| 村田製 | 304,100円 | -5.9% | -24.4% | 1.97% | 31.41倍 | 2.15倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ＴＤＫ | 258,900円 | -3.9% | -18.8% | 1.16% | 36.39倍 | 2.73倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ファナック | 497,300円 | +1.2% | -0.2% | 1.89% | 32.45倍 | 2.69倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
