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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 72,290 | 72,300 | 70,350 | 70,530 | -1,760 | -2.4% | 528,200 |
| 2024/06/26 | 71,000 | 72,310 | 70,620 | 72,290 | +1,720 | +2.4% | 692,800 |
| 2024/06/25 | 70,500 | 70,790 | 69,870 | 70,570 | +770 | +1.1% | 386,000 |
| 2024/06/24 | 69,110 | 70,370 | 68,900 | 69,800 | -300 | -0.4% | 382,000 |
| 2024/06/21 | 69,700 | 71,110 | 69,650 | 70,100 | +940 | +1.4% | 780,100 |
| 2024/06/20 | 68,500 | 69,300 | 68,280 | 69,160 | +240 | +0.3% | 325,000 |
| 2024/06/19 | 68,500 | 69,350 | 68,460 | 68,920 | +1,220 | +1.8% | 466,300 |
| 2024/06/18 | 67,880 | 68,350 | 67,480 | 67,700 | -90 | -0.1% | 322,000 |
| 2024/06/17 | 67,510 | 67,850 | 67,200 | 67,790 | -410 | -0.6% | 347,000 |
| 2024/06/14 | 68,290 | 68,800 | 67,760 | 68,200 | -610 | -0.9% | 665,400 |
| 2024/06/13 | 69,840 | 69,880 | 68,640 | 68,810 | -440 | -0.6% | 439,300 |
| 2024/06/12 | 69,340 | 69,890 | 68,520 | 69,250 | -1,190 | -1.7% | 479,100 |
| 2024/06/11 | 70,380 | 70,990 | 70,090 | 70,440 | -180 | -0.3% | 266,600 |
| 2024/06/10 | 69,470 | 70,770 | 69,170 | 70,620 | +980 | +1.4% | 287,900 |
| 2024/06/07 | 69,610 | 69,780 | 69,330 | 69,640 | -120 | -0.2% | 288,800 |
| 2024/06/06 | 71,000 | 71,020 | 69,700 | 69,760 | -270 | -0.4% | 306,900 |
| 2024/06/05 | 71,900 | 71,940 | 69,770 | 70,030 | -1,580 | -2.2% | 414,400 |
| 2024/06/04 | 71,800 | 72,430 | 71,340 | 71,610 | +120 | +0.2% | 370,800 |
| 2024/06/03 | 71,200 | 71,790 | 71,000 | 71,490 | +800 | +1.1% | 387,900 |
| 2024/05/31 | 70,060 | 70,940 | 69,370 | 70,690 | +790 | +1.1% | 769,600 |
| 2024/05/30 | 69,500 | 70,130 | 68,870 | 69,900 | -110 | -0.2% | 368,700 |
| 2024/05/29 | 69,900 | 70,620 | 69,770 | 70,010 | -370 | -0.5% | 277,800 |
| 2024/05/28 | 71,450 | 71,480 | 69,900 | 70,380 | -1,200 | -1.7% | 310,300 |
| 2024/05/27 | 71,440 | 71,580 | 70,810 | 71,580 | -190 | -0.3% | 263,800 |
| 2024/05/24 | 71,460 | 72,320 | 71,230 | 71,770 | -1,120 | -1.5% | 408,800 |
| 2024/05/23 | 73,000 | 73,400 | 72,200 | 72,890 | +980 | +1.4% | 415,700 |
| 2024/05/22 | 71,660 | 72,270 | 71,390 | 71,910 | -40 | -0.1% | 314,600 |
| 2024/05/21 | 73,310 | 73,540 | 71,950 | 71,950 | -1,160 | -1.6% | 334,200 |
| 2024/05/20 | 71,800 | 73,410 | 71,740 | 73,110 | +230 | +0.3% | 490,000 |
| 2024/05/17 | 74,360 | 74,590 | 72,710 | 72,880 | -280 | -0.4% | 677,100 |
| 2024/05/16 | 71,980 | 73,280 | 71,920 | 73,160 | +2,610 | +3.7% | 772,700 |
| 2024/05/15 | 71,510 | 71,800 | 70,390 | 70,550 | -510 | -0.7% | 353,300 |
| 2024/05/14 | 70,870 | 71,690 | 70,660 | 71,060 | +200 | +0.3% | 466,500 |
| 2024/05/13 | 70,420 | 70,890 | 70,120 | 70,860 | +700 | +1% | 356,400 |
| 2024/05/10 | 70,000 | 70,730 | 69,690 | 70,160 | +510 | +0.7% | 374,400 |
| 2024/05/09 | 70,450 | 70,740 | 69,650 | 69,650 | -570 | -0.8% | 340,400 |
| 2024/05/08 | 70,960 | 71,040 | 69,910 | 70,220 | -1,070 | -1.5% | 512,300 |
| 2024/05/07 | 70,400 | 71,290 | 70,210 | 71,290 | +1,930 | +2.8% | 729,200 |
| 2024/05/02 | 69,120 | 69,760 | 68,770 | 69,360 | +140 | +0.2% | 460,200 |
| 2024/05/01 | 69,590 | 70,020 | 69,060 | 69,220 | -1,080 | -1.5% | 522,300 |
| 2024/04/30 | 70,800 | 70,800 | 69,410 | 70,300 | +690 | +1% | 908,100 |
| 2024/04/26 | 68,520 | 69,690 | 67,670 | 69,610 | +5,030 | +7.8% | 1,377,000 |
| 2024/04/25 | 64,800 | 65,090 | 63,770 | 64,580 | -1,340 | -2% | 554,300 |
| 2024/04/24 | 64,720 | 66,030 | 64,600 | 65,920 | +1,550 | +2.4% | 562,900 |
| 2024/04/23 | 65,720 | 65,720 | 63,940 | 64,370 | +650 | +1% | 400,400 |
| 2024/04/22 | 63,340 | 63,730 | 62,830 | 63,720 | +1,120 | +1.8% | 451,700 |
| 2024/04/19 | 63,970 | 64,170 | 62,080 | 62,600 | -2,370 | -3.6% | 808,700 |
| 2024/04/18 | 64,470 | 65,280 | 64,340 | 64,970 | +730 | +1.1% | 361,700 |
| 2024/04/17 | 64,990 | 65,130 | 63,770 | 64,240 | -960 | -1.5% | 442,100 |
| 2024/04/16 | 63,930 | 65,200 | 63,600 | 65,200 | +500 | +0.8% | 633,400 |
101～
150
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
