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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,996 | 2,009 | 1,790 | 1,883 | -182 | -8.8% | 11,002,400 |
| 2025/04/03 | 2,116 | 2,203 | 2,011 | 2,065 | -251 | -10.8% | 12,457,000 |
| 2025/04/02 | 2,330 | 2,391 | 2,250 | 2,316 | +61 | +2.7% | 9,396,200 |
| 2025/04/01 | 2,438 | 2,454 | 2,226 | 2,255 | -133 | -5.6% | 7,514,500 |
| 2025/03/31 | 2,500 | 2,516 | 2,388 | 2,388 | -176 | -6.9% | 5,608,600 |
| 2025/03/28 | 2,540 | 2,639 | 2,505 | 2,564 | +25 | +1% | 10,006,100 |
| 2025/03/27 | 2,633 | 2,650 | 2,510 | 2,539 | -121 | -4.5% | 6,371,100 |
| 2025/03/26 | 2,710 | 2,723 | 2,600 | 2,660 | -16 | -0.6% | 7,033,600 |
| 2025/03/25 | 2,874 | 2,892 | 2,661 | 2,676 | -118 | -4.2% | 9,517,100 |
| 2025/03/24 | 2,920 | 2,945 | 2,792 | 2,794 | -176 | -5.9% | 7,163,100 |
| 2025/03/21 | 2,996 | 3,065 | 2,970 | 2,970 | -60 | -2% | 4,214,300 |
| 2025/03/19 | 3,150 | 3,165 | 2,977 | 3,030 | -140 | -4.4% | 6,219,500 |
| 2025/03/18 | 3,190 | 3,250 | 3,045 | 3,170 | +45 | +1.4% | 8,063,900 |
| 2025/03/17 | 3,120 | 3,220 | 3,105 | 3,125 | +165 | +5.6% | 15,344,100 |
| 2025/03/14 | 2,765 | 2,968 | 2,740 | 2,960 | +217 | +7.9% | 22,353,700 |
| 2025/03/13 | 2,820 | 2,850 | 2,713 | 2,743 | +24 | +0.9% | 17,184,500 |
| 2025/03/12 | 2,720 | 2,850 | 2,707 | 2,719 | +71 | +2.7% | 14,349,000 |
| 2025/03/11 | 2,704 | 2,748 | 2,582 | 2,648 | -106 | -3.8% | 11,807,400 |
| 2025/03/10 | 2,733 | 2,783 | 2,547 | 2,754 | -36 | -1.3% | 20,193,100 |
| 2025/03/07 | 2,338 | 2,798 | 2,330 | 2,790 | +402 | +16.8% | 33,199,900 |
| 2025/03/06 | 2,481 | 2,490 | 2,368 | 2,388 | -43 | -1.8% | 5,953,200 |
| 2025/03/05 | 2,466 | 2,527 | 2,372 | 2,431 | -17 | -0.7% | 7,835,800 |
| 2025/03/04 | 2,400 | 2,504 | 2,321 | 2,448 | -34 | -1.4% | 10,764,900 |
| 2025/03/03 | 2,800 | 2,823 | 2,482 | 2,482 | -188 | -7% | 20,308,600 |
| 2025/02/28 | 2,705 | 2,775 | 2,482 | 2,670 | -135 | -4.8% | 18,510,500 |
| 2025/02/27 | 2,620 | 2,847 | 2,620 | 2,805 | +266 | +10.5% | 22,988,500 |
| 2025/02/26 | 2,602 | 2,622 | 2,451 | 2,539 | -36 | -1.4% | 15,478,500 |
| 2025/02/25 | 2,236 | 2,592 | 2,227 | 2,575 | +242 | +10.4% | 15,804,500 |
| 2025/02/21 | 2,335 | 2,510 | 2,325 | 2,333 | -52 | -2.2% | 11,295,700 |
| 2025/02/20 | 2,470 | 2,543 | 2,328 | 2,385 | -97 | -3.9% | 14,590,100 |
| 2025/02/19 | 2,500 | 2,570 | 2,385 | 2,482 | +123 | +5.2% | 25,354,000 |
| 2025/02/18 | 2,100 | 2,485 | 2,090 | 2,359 | +306 | +14.9% | 36,743,800 |
| 2025/02/17 | 1,950 | 2,245 | 1,950 | 2,053 | +170 | +9% | 31,456,400 |
| 2025/02/14 | 1,950 | 1,988 | 1,872 | 1,883 | -46 | -2.4% | 7,156,900 |
| 2025/02/13 | 1,864 | 1,930 | 1,859 | 1,929 | +65 | +3.5% | 6,505,500 |
| 2025/02/12 | 1,800 | 1,864 | 1,786 | 1,864 | +79 | +4.4% | 5,509,100 |
| 2025/02/10 | 1,698 | 1,797 | 1,685 | 1,785 | +88 | +5.2% | 4,231,000 |
| 2025/02/07 | 1,702 | 1,722 | 1,691 | 1,697 | -20 | -1.2% | 2,629,900 |
| 2025/02/06 | 1,736 | 1,736 | 1,710 | 1,717 | -18 | -1% | 1,780,500 |
| 2025/02/05 | 1,761 | 1,761 | 1,735 | 1,735 | ±0 | ±0% | 2,009,900 |
| 2025/02/04 | 1,800 | 1,810 | 1,728 | 1,735 | -53 | -3% | 2,419,400 |
| 2025/02/03 | 1,738 | 1,788 | 1,736 | 1,788 | -19 | -1.1% | 2,998,300 |
| 2025/01/31 | 1,771 | 1,822 | 1,771 | 1,807 | +36 | +2% | 3,800,500 |
| 2025/01/30 | 1,701 | 1,780 | 1,700 | 1,771 | +61 | +3.6% | 14,995,300 |
| 2025/01/29 | 1,730 | 1,750 | 1,704 | 1,710 | -7 | -0.4% | 3,350,400 |
| 2025/01/28 | 1,670 | 1,724 | 1,656 | 1,717 | ±0 | ±0% | 4,828,800 |
| 2025/01/27 | 1,813 | 1,816 | 1,714 | 1,717 | -98 | -5.4% | 6,361,100 |
| 2025/01/24 | 1,818 | 1,862 | 1,776 | 1,815 | ±0 | ±0% | 4,997,200 |
| 2025/01/23 | 1,875 | 1,905 | 1,808 | 1,815 | -40 | -2.2% | 6,925,200 |
| 2025/01/22 | 1,763 | 1,879 | 1,752 | 1,855 | +91 | +5.2% | 7,372,900 |
1～
50
件表示中 / 70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 | 188,300円 | +67.2% | - | 0.00% | 3.17倍 | 1.64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 |
| シスメックス | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| レーザーテク | 1,163,000円 | +12.4% | +26.8% | 2.48% | 14.17倍 | 5.83倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 新電工 | 749,400円 | +2.4% | -6.1% | 0.00% | 56.25倍 | 3.71倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| スクリン | 897,700円 | +22.0% | +35.2% | 3.15% | 9.49倍 | 2.17倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
