キーエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 61,050 | 61,180 | 60,520 | 60,740 | -1,670 | -2.7% | 799,600 |
| 2025/05/29 | 61,640 | 62,590 | 61,600 | 62,410 | +1,020 | +1.7% | 531,500 |
| 2025/05/28 | 62,330 | 62,460 | 61,390 | 61,390 | -630 | -1% | 514,800 |
| 2025/05/27 | 61,330 | 62,080 | 61,180 | 62,020 | +110 | +0.2% | 295,900 |
| 2025/05/26 | 61,070 | 61,950 | 61,000 | 61,910 | +580 | +0.9% | 300,700 |
| 2025/05/23 | 61,700 | 62,080 | 61,170 | 61,330 | -70 | -0.1% | 408,200 |
| 2025/05/22 | 61,480 | 61,720 | 61,220 | 61,400 | -700 | -1.1% | 435,600 |
| 2025/05/21 | 63,130 | 63,320 | 62,100 | 62,100 | -1,010 | -1.6% | 617,500 |
| 2025/05/20 | 64,550 | 64,900 | 62,930 | 63,110 | -960 | -1.5% | 468,200 |
| 2025/05/19 | 63,800 | 64,600 | 63,740 | 64,070 | +120 | +0.2% | 493,400 |
| 2025/05/16 | 64,250 | 64,370 | 63,690 | 63,950 | +700 | +1.1% | 520,200 |
| 2025/05/15 | 63,500 | 63,880 | 63,070 | 63,250 | -340 | -0.5% | 398,900 |
| 2025/05/14 | 64,370 | 64,400 | 63,020 | 63,590 | -680 | -1.1% | 483,500 |
| 2025/05/13 | 64,420 | 64,590 | 63,870 | 64,270 | +850 | +1.3% | 694,700 |
| 2025/05/12 | 63,110 | 63,660 | 63,100 | 63,420 | +320 | +0.5% | 435,000 |
| 2025/05/09 | 63,650 | 63,730 | 62,780 | 63,100 | -100 | -0.2% | 600,600 |
| 2025/05/08 | 63,040 | 63,550 | 62,990 | 63,200 | -230 | -0.4% | 488,900 |
| 2025/05/07 | 64,090 | 64,090 | 62,980 | 63,430 | +590 | +0.9% | 826,000 |
| 2025/05/02 | 62,550 | 63,060 | 62,090 | 62,840 | +910 | +1.5% | 667,800 |
| 2025/05/01 | 60,400 | 61,930 | 60,010 | 61,930 | +2,090 | +3.5% | 674,300 |
| 2025/04/30 | 61,230 | 61,270 | 59,840 | 59,840 | -1,050 | -1.7% | 1,127,900 |
| 2025/04/28 | 62,770 | 63,130 | 60,890 | 60,890 | -420 | -0.7% | 779,200 |
| 2025/04/25 | 61,180 | 61,540 | 60,670 | 61,310 | +1,520 | +2.5% | 660,900 |
| 2025/04/24 | 60,040 | 60,260 | 59,420 | 59,790 | +1,040 | +1.8% | 663,200 |
| 2025/04/23 | 58,620 | 59,020 | 58,210 | 58,750 | +1,470 | +2.6% | 520,600 |
| 2025/04/22 | 58,090 | 58,120 | 57,010 | 57,280 | -810 | -1.4% | 436,300 |
| 2025/04/21 | 58,150 | 58,240 | 57,790 | 58,090 | -60 | -0.1% | 276,400 |
| 2025/04/18 | 58,200 | 58,260 | 57,430 | 58,150 | +490 | +0.8% | 251,100 |
| 2025/04/17 | 56,910 | 57,660 | 56,410 | 57,660 | +120 | +0.2% | 426,900 |
| 2025/04/16 | 57,460 | 57,600 | 56,950 | 57,540 | +140 | +0.2% | 552,300 |
| 2025/04/15 | 57,500 | 57,500 | 56,960 | 57,400 | +890 | +1.6% | 446,400 |
| 2025/04/14 | 56,680 | 57,130 | 56,280 | 56,510 | +410 | +0.7% | 563,100 |
| 2025/04/11 | 55,480 | 56,100 | 54,930 | 56,100 | -2,300 | -3.9% | 925,800 |
| 2025/04/10 | 59,000 | 59,120 | 57,600 | 58,400 | +6,070 | +11.6% | 1,063,300 |
| 2025/04/09 | 52,930 | 53,620 | 51,660 | 52,330 | -1,300 | -2.4% | 811,600 |
| 2025/04/08 | 53,160 | 54,680 | 52,920 | 53,630 | +3,040 | +6% | 941,400 |
| 2025/04/07 | 49,910 | 51,750 | 49,780 | 50,590 | -4,100 | -7.5% | 1,291,800 |
| 2025/04/04 | 54,000 | 54,950 | 53,720 | 54,690 | -890 | -1.6% | 1,177,500 |
| 2025/04/03 | 54,820 | 57,020 | 54,720 | 55,580 | -2,240 | -3.9% | 815,900 |
| 2025/04/02 | 57,800 | 58,040 | 57,380 | 57,820 | -60 | -0.1% | 593,400 |
| 2025/04/01 | 59,260 | 59,290 | 57,800 | 57,880 | -600 | -1% | 671,400 |
| 2025/03/31 | 58,900 | 59,400 | 58,480 | 58,480 | -1,730 | -2.9% | 706,000 |
| 2025/03/28 | 61,000 | 61,380 | 59,750 | 60,210 | -1,620 | -2.6% | 699,400 |
| 2025/03/27 | 61,140 | 61,830 | 60,750 | 61,830 | +390 | +0.6% | 643,100 |
| 2025/03/26 | 61,100 | 61,630 | 60,960 | 61,440 | +340 | +0.6% | 500,500 |
| 2025/03/25 | 62,000 | 62,200 | 60,960 | 61,100 | -40 | -0.1% | 473,500 |
| 2025/03/24 | 61,670 | 62,160 | 61,070 | 61,140 | -160 | -0.3% | 437,300 |
| 2025/03/21 | 61,290 | 61,550 | 60,720 | 61,300 | +370 | +0.6% | 701,900 |
| 2025/03/19 | 60,560 | 61,470 | 60,560 | 60,930 | -150 | -0.2% | 400,100 |
| 2025/03/18 | 61,900 | 61,980 | 61,080 | 61,080 | +10 | ±0% | 473,300 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「キーエンス」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 |
|---|---|---|---|---|---|---|---|---|
| キーエンス | 6,074,000円 | +13.3% | +14.1% | 0.58% | 32.02倍 | 4.74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 |
| ソニーＧ | 381,000円 | -9.7% | -13.1% | 0.66% | 24.66倍 | 2.80倍 |
|
ＡＶ機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
| 日 立 | 404,600円 | +3.2% | +8.0% | 1.14% | 26.09倍 | 3.17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 |
| 東エレク | 2,300,000円 | +6.9% | +4.0% | 2.69% | 18.62倍 | 5.73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 |
| 富士通 | 331,800円 | -2.8% | +31.7% | 0.90% | 15.12倍 | 3.39倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
