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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 51,010 | 51,770 | 50,750 | 51,710 | -300 | -0.6% | 1,391,800 |
| 2022/10/27 | 52,000 | 52,290 | 51,710 | 52,010 | +790 | +1.5% | 775,700 |
| 2022/10/26 | 50,850 | 51,660 | 50,830 | 51,220 | +920 | +1.8% | 710,200 |
| 2022/10/25 | 50,500 | 50,980 | 50,030 | 50,300 | +1,430 | +2.9% | 909,000 |
| 2022/10/24 | 48,700 | 49,540 | 48,650 | 48,870 | +950 | +2% | 498,600 |
| 2022/10/21 | 48,250 | 48,520 | 47,920 | 47,920 | -130 | -0.3% | 567,500 |
| 2022/10/20 | 48,150 | 48,420 | 47,930 | 48,050 | -790 | -1.6% | 526,000 |
| 2022/10/19 | 49,030 | 49,590 | 48,710 | 48,840 | -500 | -1% | 420,700 |
| 2022/10/18 | 49,150 | 49,610 | 48,450 | 49,340 | +1,060 | +2.2% | 548,900 |
| 2022/10/17 | 48,670 | 48,700 | 48,020 | 48,280 | -1,430 | -2.9% | 622,800 |
| 2022/10/14 | 50,200 | 50,270 | 49,410 | 49,710 | +910 | +1.9% | 629,600 |
| 2022/10/13 | 49,450 | 49,750 | 48,740 | 48,800 | -360 | -0.7% | 391,300 |
| 2022/10/12 | 49,140 | 49,440 | 48,850 | 49,160 | -300 | -0.6% | 524,500 |
| 2022/10/11 | 50,400 | 50,480 | 49,090 | 49,460 | -2,470 | -4.8% | 668,700 |
| 2022/10/07 | 51,110 | 52,240 | 50,900 | 51,930 | -250 | -0.5% | 643,900 |
| 2022/10/06 | 51,230 | 52,320 | 51,200 | 52,180 | +560 | +1.1% | 707,800 |
| 2022/10/05 | 51,160 | 51,820 | 50,610 | 51,620 | +1,370 | +2.7% | 903,600 |
| 2022/10/04 | 49,800 | 50,250 | 49,300 | 50,250 | +1,820 | +3.8% | 896,700 |
| 2022/10/03 | 47,280 | 48,840 | 47,240 | 48,430 | +530 | +1.1% | 645,900 |
| 2022/09/30 | 48,110 | 48,650 | 47,850 | 47,900 | -1,350 | -2.7% | 797,300 |
| 2022/09/29 | 49,320 | 49,420 | 48,350 | 49,250 | -70 | -0.1% | 752,900 |
| 2022/09/28 | 48,960 | 49,800 | 48,600 | 49,320 | -240 | -0.5% | 701,300 |
| 2022/09/27 | 49,350 | 50,000 | 48,910 | 49,560 | +200 | +0.4% | 702,700 |
| 2022/09/26 | 49,000 | 49,570 | 48,930 | 49,360 | -570 | -1.1% | 594,700 |
| 2022/09/22 | 49,240 | 50,110 | 49,080 | 49,930 | -310 | -0.6% | 655,100 |
| 2022/09/21 | 50,410 | 50,930 | 50,210 | 50,240 | -950 | -1.9% | 424,100 |
| 2022/09/20 | 51,080 | 51,300 | 50,520 | 51,190 | +1,080 | +2.2% | 606,700 |
| 2022/09/16 | 51,250 | 51,300 | 50,110 | 50,110 | -1,950 | -3.7% | 911,900 |
| 2022/09/15 | 51,810 | 52,280 | 51,720 | 52,060 | -130 | -0.2% | 483,500 |
| 2022/09/14 | 52,310 | 52,640 | 52,110 | 52,190 | -2,830 | -5.1% | 909,600 |
| 2022/09/13 | 55,420 | 55,430 | 54,560 | 55,020 | +30 | +0.1% | 408,900 |
| 2022/09/12 | 54,670 | 55,140 | 54,590 | 54,990 | +1,050 | +1.9% | 445,800 |
| 2022/09/09 | 53,770 | 54,160 | 53,320 | 53,940 | +340 | +0.6% | 664,800 |
| 2022/09/08 | 52,040 | 53,670 | 52,040 | 53,600 | +2,230 | +4.3% | 795,900 |
| 2022/09/07 | 51,400 | 51,500 | 50,630 | 51,370 | -340 | -0.7% | 368,700 |
| 2022/09/06 | 51,500 | 52,510 | 51,160 | 51,710 | +370 | +0.7% | 352,800 |
| 2022/09/05 | 51,000 | 51,450 | 50,810 | 51,340 | +50 | +0.1% | 310,900 |
| 2022/09/02 | 51,730 | 52,080 | 51,130 | 51,290 | -440 | -0.9% | 438,000 |
| 2022/09/01 | 52,390 | 52,490 | 51,730 | 51,730 | -1,110 | -2.1% | 507,400 |
| 2022/08/31 | 52,190 | 52,840 | 51,970 | 52,840 | -350 | -0.7% | 961,400 |
| 2022/08/30 | 52,300 | 53,210 | 52,180 | 53,190 | +1,090 | +2.1% | 559,900 |
| 2022/08/29 | 51,990 | 52,450 | 51,600 | 52,100 | -2,060 | -3.8% | 681,700 |
| 2022/08/26 | 54,500 | 54,810 | 54,120 | 54,160 | -30 | -0.1% | 346,800 |
| 2022/08/25 | 53,740 | 54,440 | 53,350 | 54,190 | +270 | +0.5% | 351,800 |
| 2022/08/24 | 54,360 | 54,970 | 53,840 | 53,920 | -670 | -1.2% | 442,600 |
| 2022/08/23 | 55,650 | 56,000 | 54,590 | 54,590 | -1,680 | -3% | 562,700 |
| 2022/08/22 | 55,660 | 56,350 | 55,660 | 56,270 | -750 | -1.3% | 466,400 |
| 2022/08/19 | 57,500 | 57,530 | 56,830 | 57,020 | +440 | +0.8% | 370,100 |
| 2022/08/18 | 56,410 | 56,720 | 56,020 | 56,580 | -670 | -1.2% | 373,600 |
| 2022/08/17 | 57,150 | 57,250 | 56,570 | 57,250 | +70 | +0.1% | 481,300 |
601～
650
件表示中 / 3678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 | 5,610,000円 | +9.6% | +7.8% | 0.62% | 34.19倍 | 4.61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 | 326,600円 | +1.4% | +9.2% | 0.61% | 18.22倍 | 2.55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 | 319,300円 | -0.3% | +8.4% | 1.28% | 23.96倍 | 2.66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 | 1,964,000円 | +31.1% | +49.4% | 2.91% | 17.10倍 | 5.05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 | 277,000円 | -7.6% | +51.5% | 1.01% | 23.22倍 | 2.84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
