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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 66,290 | 66,670 | 65,660 | 65,660 | -20 | ±0% | 397,800 |
| 2024/11/21 | 65,300 | 65,990 | 65,080 | 65,680 | +800 | +1.2% | 505,300 |
| 2024/11/20 | 65,300 | 65,560 | 64,620 | 64,880 | -750 | -1.1% | 321,900 |
| 2024/11/19 | 65,800 | 66,620 | 65,440 | 65,630 | +550 | +0.8% | 457,600 |
| 2024/11/18 | 64,290 | 65,680 | 64,040 | 65,080 | -600 | -0.9% | 547,100 |
| 2024/11/15 | 65,410 | 67,170 | 65,290 | 65,680 | +1,100 | +1.7% | 766,500 |
| 2024/11/14 | 64,420 | 65,400 | 64,350 | 64,580 | -100 | -0.2% | 569,400 |
| 2024/11/13 | 65,980 | 66,000 | 64,460 | 64,680 | -1,790 | -2.7% | 617,300 |
| 2024/11/12 | 67,100 | 67,420 | 66,100 | 66,470 | -1,210 | -1.8% | 547,200 |
| 2024/11/11 | 68,850 | 68,850 | 67,510 | 67,680 | -820 | -1.2% | 319,200 |
| 2024/11/08 | 68,040 | 68,600 | 67,930 | 68,500 | +1,260 | +1.9% | 562,400 |
| 2024/11/07 | 67,500 | 68,300 | 66,930 | 67,240 | -2,120 | -3.1% | 681,600 |
| 2024/11/06 | 68,790 | 69,360 | 67,830 | 69,360 | +290 | +0.4% | 690,700 |
| 2024/11/05 | 68,700 | 69,130 | 68,290 | 69,070 | +1,010 | +1.5% | 481,100 |
| 2024/11/01 | 68,380 | 69,260 | 67,850 | 68,060 | -1,720 | -2.5% | 446,200 |
| 2024/10/31 | 69,000 | 70,550 | 68,900 | 69,780 | +620 | +0.9% | 658,200 |
| 2024/10/30 | 70,360 | 71,310 | 69,160 | 69,160 | +2,150 | +3.2% | 1,277,600 |
| 2024/10/29 | 66,330 | 67,140 | 65,760 | 67,010 | +660 | +1% | 480,300 |
| 2024/10/28 | 64,480 | 66,770 | 64,280 | 66,350 | +1,540 | +2.4% | 512,400 |
| 2024/10/25 | 64,630 | 65,210 | 64,280 | 64,810 | +180 | +0.3% | 298,300 |
| 2024/10/24 | 64,000 | 64,710 | 63,730 | 64,630 | -190 | -0.3% | 409,200 |
| 2024/10/23 | 64,720 | 65,480 | 64,340 | 64,820 | -680 | -1% | 410,200 |
| 2024/10/22 | 66,400 | 66,400 | 65,450 | 65,500 | -1,390 | -2.1% | 390,700 |
| 2024/10/21 | 66,410 | 67,520 | 65,950 | 66,890 | +1,090 | +1.7% | 434,600 |
| 2024/10/18 | 65,650 | 65,930 | 65,190 | 65,800 | +1,150 | +1.8% | 372,400 |
| 2024/10/17 | 65,900 | 66,000 | 64,510 | 64,650 | -1,860 | -2.8% | 638,800 |
| 2024/10/16 | 66,080 | 66,930 | 65,720 | 66,510 | -2,290 | -3.3% | 595,700 |
| 2024/10/15 | 69,000 | 69,530 | 68,800 | 68,800 | +390 | +0.6% | 396,700 |
| 2024/10/11 | 69,040 | 69,250 | 68,410 | 68,410 | -530 | -0.8% | 327,000 |
| 2024/10/10 | 69,770 | 69,940 | 68,590 | 68,940 | -140 | -0.2% | 436,300 |
| 2024/10/09 | 68,480 | 69,300 | 68,360 | 69,080 | +1,450 | +2.1% | 425,900 |
| 2024/10/08 | 68,680 | 68,940 | 67,310 | 67,630 | -1,770 | -2.6% | 648,100 |
| 2024/10/07 | 70,090 | 70,120 | 68,950 | 69,400 | +310 | +0.4% | 556,400 |
| 2024/10/04 | 69,220 | 70,140 | 68,980 | 69,090 | +160 | +0.2% | 464,600 |
| 2024/10/03 | 69,500 | 69,830 | 68,630 | 68,930 | +790 | +1.2% | 478,900 |
| 2024/10/02 | 68,400 | 68,640 | 67,760 | 68,140 | -1,260 | -1.8% | 472,400 |
| 2024/10/01 | 69,000 | 70,040 | 68,870 | 69,400 | +1,040 | +1.5% | 491,100 |
| 2024/09/30 | 69,000 | 70,190 | 68,290 | 68,360 | -2,730 | -3.8% | 743,200 |
| 2024/09/27 | 71,000 | 71,880 | 70,340 | 71,090 | -40 | -0.1% | 915,300 |
| 2024/09/26 | 69,500 | 71,130 | 69,320 | 71,130 | +2,480 | +3.6% | 717,500 |
| 2024/09/25 | 68,700 | 69,420 | 68,380 | 68,650 | -520 | -0.8% | 459,800 |
| 2024/09/24 | 70,000 | 70,700 | 69,100 | 69,170 | +250 | +0.4% | 555,100 |
| 2024/09/20 | 68,890 | 69,800 | 68,600 | 68,920 | +1,650 | +2.5% | 917,900 |
| 2024/09/19 | 67,500 | 67,850 | 66,900 | 67,270 | +1,460 | +2.2% | 735,200 |
| 2024/09/18 | 65,530 | 65,810 | 64,810 | 65,810 | +380 | +0.6% | 531,600 |
| 2024/09/17 | 65,350 | 65,590 | 64,260 | 65,430 | -620 | -0.9% | 637,800 |
| 2024/09/13 | 65,920 | 66,540 | 65,600 | 66,050 | +170 | +0.3% | 640,200 |
| 2024/09/12 | 65,430 | 65,990 | 65,080 | 65,880 | +2,450 | +3.9% | 519,200 |
| 2024/09/11 | 64,050 | 64,450 | 62,980 | 63,430 | -40 | -0.1% | 448,300 |
| 2024/09/10 | 64,180 | 64,240 | 63,030 | 63,470 | -900 | -1.4% | 522,400 |
1～
50
件表示中 / 3586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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01倍 | 5.40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 | 294,800円 | -2.4% | +5.2% | 0.68% | 18.11倍 | 2.30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 | 382,100円 | -6.0% | +3.5% | 1.07% | 29.23倍 | 3.19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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 |
| アドバンテ | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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
