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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 61,900 | 61,980 | 61,080 | 61,080 | +10 | ±0% | 473,300 |
| 2025/03/17 | 61,620 | 61,750 | 61,070 | 61,070 | -330 | -0.5% | 455,000 |
| 2025/03/14 | 60,200 | 61,440 | 60,120 | 61,400 | +1,270 | +2.1% | 660,100 |
| 2025/03/13 | 61,150 | 61,480 | 60,130 | 60,130 | -450 | -0.7% | 605,200 |
| 2025/03/12 | 61,180 | 61,270 | 60,580 | 60,580 | -60 | -0.1% | 406,000 |
| 2025/03/11 | 60,450 | 60,750 | 59,150 | 60,640 | -220 | -0.4% | 625,600 |
| 2025/03/10 | 60,300 | 61,160 | 59,880 | 60,860 | +540 | +0.9% | 418,800 |
| 2025/03/07 | 59,500 | 60,320 | 59,470 | 60,320 | -790 | -1.3% | 842,000 |
| 2025/03/06 | 61,790 | 62,360 | 61,010 | 61,110 | -990 | -1.6% | 723,600 |
| 2025/03/05 | 61,060 | 62,150 | 61,040 | 62,100 | +1,240 | +2% | 612,700 |
| 2025/03/04 | 60,010 | 61,040 | 59,780 | 60,860 | +460 | +0.8% | 696,000 |
| 2025/03/03 | 60,030 | 60,530 | 59,340 | 60,400 | +990 | +1.7% | 649,900 |
| 2025/02/28 | 60,180 | 60,300 | 58,730 | 59,410 | -1,910 | -3.1% | 878,900 |
| 2025/02/27 | 61,300 | 61,700 | 60,960 | 61,320 | +260 | +0.4% | 567,700 |
| 2025/02/26 | 61,580 | 61,670 | 60,690 | 61,060 | -710 | -1.1% | 626,400 |
| 2025/02/25 | 62,200 | 62,810 | 61,770 | 61,770 | -930 | -1.5% | 674,500 |
| 2025/02/21 | 63,010 | 63,020 | 62,130 | 62,700 | -80 | -0.1% | 509,500 |
| 2025/02/20 | 62,900 | 63,070 | 62,430 | 62,780 | -990 | -1.6% | 531,700 |
| 2025/02/19 | 64,200 | 64,370 | 63,410 | 63,770 | -1,230 | -1.9% | 693,000 |
| 2025/02/18 | 64,810 | 65,130 | 64,280 | 65,000 | +190 | +0.3% | 611,500 |
| 2025/02/17 | 63,610 | 64,920 | 63,600 | 64,810 | +1,290 | +2% | 607,700 |
| 2025/02/14 | 64,300 | 64,420 | 63,400 | 63,520 | -790 | -1.2% | 833,800 |
| 2025/02/13 | 63,500 | 64,400 | 63,350 | 64,310 | +750 | +1.2% | 574,600 |
| 2025/02/12 | 62,230 | 63,640 | 62,220 | 63,560 | +1,160 | +1.9% | 892,900 |
| 2025/02/10 | 61,860 | 62,730 | 61,730 | 62,400 | -700 | -1.1% | 648,400 |
| 2025/02/07 | 63,750 | 64,020 | 63,030 | 63,100 | +300 | +0.5% | 745,100 |
| 2025/02/06 | 63,380 | 63,770 | 62,500 | 62,800 | +440 | +0.7% | 579,500 |
| 2025/02/05 | 62,900 | 63,120 | 61,770 | 62,360 | +360 | +0.6% | 775,800 |
| 2025/02/04 | 64,320 | 64,430 | 62,000 | 62,000 | -1,600 | -2.5% | 973,900 |
| 2025/02/03 | 65,610 | 66,350 | 62,910 | 63,600 | -3,650 | -5.4% | 1,217,800 |
| 2025/01/31 | 67,440 | 67,570 | 67,010 | 67,250 | +220 | +0.3% | 624,300 |
| 2025/01/30 | 67,110 | 67,830 | 66,790 | 67,030 | -2,080 | -3% | 656,100 |
| 2025/01/29 | 68,730 | 69,490 | 68,620 | 69,110 | +620 | +0.9% | 433,300 |
| 2025/01/28 | 67,710 | 68,880 | 67,440 | 68,490 | +250 | +0.4% | 404,400 |
| 2025/01/27 | 67,800 | 69,320 | 67,800 | 68,240 | -300 | -0.4% | 379,800 |
| 2025/01/24 | 69,050 | 69,290 | 68,220 | 68,540 | +490 | +0.7% | 491,200 |
| 2025/01/23 | 68,980 | 69,200 | 67,800 | 68,050 | +330 | +0.5% | 489,200 |
| 2025/01/22 | 67,760 | 68,280 | 67,540 | 67,720 | +540 | +0.8% | 473,900 |
| 2025/01/21 | 67,520 | 67,530 | 66,760 | 67,180 | -490 | -0.7% | 292,500 |
| 2025/01/20 | 67,100 | 68,360 | 67,020 | 67,670 | +1,390 | +2.1% | 610,900 |
| 2025/01/17 | 65,140 | 66,280 | 64,920 | 66,280 | +1,400 | +2.2% | 625,900 |
| 2025/01/16 | 65,450 | 66,260 | 64,750 | 64,880 | +430 | +0.7% | 604,600 |
| 2025/01/15 | 63,580 | 65,210 | 63,520 | 64,450 | +2,330 | +3.8% | 720,000 |
| 2025/01/14 | 63,470 | 63,610 | 61,870 | 62,120 | -1,330 | -2.1% | 686,500 |
| 2025/01/10 | 63,090 | 64,200 | 62,900 | 63,450 | +720 | +1.1% | 589,000 |
| 2025/01/09 | 63,710 | 63,980 | 62,590 | 62,730 | -1,910 | -3% | 637,700 |
| 2025/01/08 | 64,260 | 65,090 | 64,010 | 64,640 | -620 | -1% | 473,000 |
| 2025/01/07 | 63,190 | 65,350 | 62,980 | 65,260 | +2,070 | +3.3% | 720,400 |
| 2025/01/06 | 64,530 | 64,760 | 62,950 | 63,190 | -1,440 | -2.2% | 756,000 |
| 2024/12/30 | 64,800 | 64,850 | 64,300 | 64,630 | +70 | +0.1% | 384,200 |
51～
100
件表示中 / 3711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 | 5,947,000円 | +13.3% | +14.1% | 0.59% | 31.35倍 | 4.64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 | 380,200円 | -9.7% | -13.1% | 0.66% | 24.60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 | 397,800円 | +3.2% | +8.0% | 1.16% | 25.65倍 | 3.11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 | 2,260,500円 | +6.9% | +4.0% | 2.73% | 18.30倍 | 5.63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 | 346,100円 | -2.8% | +31.7% | 0.87% | 15.77倍 | 3.53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
