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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 57,780 | 57,780 | 57,070 | 57,180 | -300 | -0.5% | 412,300 |
| 2022/08/15 | 57,550 | 57,700 | 57,070 | 57,480 | +620 | +1.1% | 422,500 |
| 2022/08/12 | 56,000 | 57,550 | 55,650 | 56,860 | +2,440 | +4.5% | 923,000 |
| 2022/08/10 | 55,090 | 55,140 | 54,250 | 54,420 | -1,110 | -2% | 374,900 |
| 2022/08/09 | 55,920 | 56,550 | 55,330 | 55,530 | +30 | +0.1% | 449,600 |
| 2022/08/08 | 55,510 | 55,920 | 55,170 | 55,500 | -420 | -0.8% | 444,200 |
| 2022/08/05 | 55,350 | 56,010 | 54,940 | 55,920 | +1,120 | +2% | 513,800 |
| 2022/08/04 | 54,870 | 55,350 | 54,520 | 54,800 | +640 | +1.2% | 584,100 |
| 2022/08/03 | 54,070 | 54,520 | 53,740 | 54,160 | +280 | +0.5% | 412,400 |
| 2022/08/02 | 55,000 | 55,600 | 53,760 | 53,880 | -890 | -1.6% | 753,200 |
| 2022/08/01 | 52,800 | 54,770 | 52,800 | 54,770 | +2,340 | +4.5% | 845,000 |
| 2022/07/29 | 53,580 | 53,920 | 52,220 | 52,430 | -1,500 | -2.8% | 1,021,400 |
| 2022/07/28 | 55,520 | 55,530 | 53,270 | 53,930 | +120 | +0.2% | 823,200 |
| 2022/07/27 | 53,600 | 54,500 | 53,420 | 53,810 | -420 | -0.8% | 594,100 |
| 2022/07/26 | 53,950 | 54,510 | 53,880 | 54,230 | -570 | -1% | 450,900 |
| 2022/07/25 | 55,300 | 55,800 | 54,680 | 54,800 | -1,350 | -2.4% | 569,000 |
| 2022/07/22 | 55,020 | 56,430 | 54,890 | 56,150 | +1,620 | +3% | 995,500 |
| 2022/07/21 | 53,710 | 54,720 | 53,600 | 54,530 | +180 | +0.3% | 513,700 |
| 2022/07/20 | 53,880 | 54,380 | 53,640 | 54,350 | +2,180 | +4.2% | 789,400 |
| 2022/07/19 | 52,190 | 52,350 | 51,200 | 52,170 | +590 | +1.1% | 663,500 |
| 2022/07/15 | 51,130 | 51,990 | 51,130 | 51,580 | +410 | +0.8% | 674,900 |
| 2022/07/14 | 49,400 | 51,500 | 49,230 | 51,170 | +1,720 | +3.5% | 703,100 |
| 2022/07/13 | 49,650 | 50,110 | 49,240 | 49,450 | +700 | +1.4% | 597,000 |
| 2022/07/12 | 49,510 | 49,570 | 48,450 | 48,750 | -1,510 | -3% | 595,100 |
| 2022/07/11 | 50,690 | 51,100 | 49,780 | 50,260 | +630 | +1.3% | 568,500 |
| 2022/07/08 | 49,700 | 50,720 | 49,570 | 49,630 | +230 | +0.5% | 906,500 |
| 2022/07/07 | 48,000 | 49,400 | 47,970 | 49,400 | +1,430 | +3% | 713,300 |
| 2022/07/06 | 47,100 | 48,040 | 46,970 | 47,970 | +1,160 | +2.5% | 614,000 |
| 2022/07/05 | 47,080 | 47,430 | 46,410 | 46,810 | +380 | +0.8% | 505,000 |
| 2022/07/04 | 45,510 | 46,590 | 45,510 | 46,430 | +820 | +1.8% | 466,100 |
| 2022/07/01 | 46,500 | 46,950 | 45,280 | 45,610 | -770 | -1.7% | 616,100 |
| 2022/06/30 | 46,280 | 46,960 | 46,040 | 46,380 | -490 | -1% | 729,800 |
| 2022/06/29 | 46,480 | 47,010 | 46,410 | 46,870 | -470 | -1% | 978,900 |
| 2022/06/28 | 47,310 | 47,380 | 46,550 | 47,340 | -20 | ±0% | 590,000 |
| 2022/06/27 | 46,620 | 47,580 | 46,360 | 47,360 | +1,110 | +2.4% | 664,500 |
| 2022/06/24 | 46,300 | 46,540 | 45,700 | 46,250 | +100 | +0.2% | 922,900 |
| 2022/06/23 | 46,690 | 47,580 | 46,010 | 46,150 | -1,240 | -2.6% | 633,000 |
| 2022/06/22 | 47,850 | 48,010 | 47,200 | 47,390 | +240 | +0.5% | 548,600 |
| 2022/06/21 | 46,480 | 47,400 | 46,140 | 47,150 | +1,070 | +2.3% | 487,900 |
| 2022/06/20 | 46,990 | 46,990 | 45,180 | 46,080 | +10 | ±0% | 588,200 |
| 2022/06/17 | 45,930 | 46,490 | 44,880 | 46,070 | -430 | -0.9% | 1,666,600 |
| 2022/06/16 | 47,880 | 47,960 | 46,500 | 46,500 | +250 | +0.5% | 698,900 |
| 2022/06/15 | 47,560 | 47,840 | 46,250 | 46,250 | -1,860 | -3.9% | 841,900 |
| 2022/06/14 | 47,740 | 48,320 | 47,380 | 48,110 | -290 | -0.6% | 521,400 |
| 2022/06/13 | 48,880 | 49,180 | 48,380 | 48,400 | -1,990 | -3.9% | 713,200 |
| 2022/06/10 | 51,680 | 51,750 | 50,360 | 50,390 | -1,220 | -2.4% | 668,700 |
| 2022/06/09 | 50,500 | 52,360 | 50,420 | 51,610 | +330 | +0.6% | 562,700 |
| 2022/06/08 | 51,800 | 52,140 | 51,150 | 51,280 | -260 | -0.5% | 495,900 |
| 2022/06/07 | 51,520 | 52,170 | 51,290 | 51,540 | +270 | +0.5% | 379,800 |
| 2022/06/06 | 50,280 | 51,550 | 50,050 | 51,270 | -10 | ±0% | 382,800 |
651～
700
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 | 5,653,000円 | +9.6% | +7.8% | 0.62% | 34.45倍 | 4.65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 | 330,900円 | +1.4% | +9.2% | 0.60% | 18.46倍 | 2.58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 | 325,400円 | -0.3% | +8.4% | 1.26% | 24.42倍 | 2.71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 | 2,006,000円 | +31.1% | +49.4% | 2.85% | 17.47倍 | 5.16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 | 279,300円 | -7.6% | +51.5% | 1.00% | 23.41倍 | 2.86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
