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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 67,500 | 69,930 | 67,170 | 69,680 | +1,750 | +2.6% | 863,900 |
| 2024/08/20 | 67,290 | 68,830 | 67,100 | 67,930 | +1,640 | +2.5% | 749,600 |
| 2024/08/19 | 66,980 | 67,930 | 66,050 | 66,290 | -50 | -0.1% | 631,700 |
| 2024/08/16 | 66,050 | 66,880 | 65,330 | 66,340 | +1,920 | +3% | 530,800 |
| 2024/08/15 | 66,200 | 66,770 | 64,060 | 64,420 | -2,580 | -3.9% | 792,700 |
| 2024/08/14 | 66,160 | 67,070 | 65,770 | 67,000 | +2,130 | +3.3% | 905,100 |
| 2024/08/13 | 62,810 | 64,900 | 62,600 | 64,870 | +5,060 | +8.5% | 925,100 |
| 2024/08/09 | 60,770 | 61,010 | 58,940 | 59,810 | +50 | +0.1% | 1,202,700 |
| 2024/08/08 | 60,600 | 61,330 | 59,520 | 59,760 | -2,710 | -4.3% | 809,300 |
| 2024/08/07 | 62,200 | 63,320 | 60,490 | 62,470 | -30 | ±0% | 1,298,500 |
| 2024/08/06 | 63,120 | 63,120 | 60,750 | 62,500 | +9,380 | +17.7% | 1,207,700 |
| 2024/08/05 | 59,820 | 59,940 | 52,430 | 53,120 | -7,310 | -12.1% | 1,291,200 |
| 2024/08/02 | 62,440 | 63,290 | 60,430 | 60,430 | -4,010 | -6.2% | 794,400 |
| 2024/08/01 | 65,890 | 65,890 | 63,500 | 64,440 | -1,450 | -2.2% | 517,000 |
| 2024/07/31 | 65,240 | 66,130 | 64,170 | 65,890 | +570 | +0.9% | 616,200 |
| 2024/07/30 | 64,460 | 65,530 | 63,920 | 65,320 | +200 | +0.3% | 492,900 |
| 2024/07/29 | 65,760 | 65,970 | 64,280 | 65,120 | -810 | -1.2% | 712,700 |
| 2024/07/26 | 65,100 | 66,650 | 64,550 | 65,930 | +490 | +0.7% | 655,700 |
| 2024/07/25 | 68,000 | 68,090 | 65,320 | 65,440 | -3,550 | -5.1% | 766,300 |
| 2024/07/24 | 69,310 | 69,690 | 68,850 | 68,990 | -330 | -0.5% | 392,400 |
| 2024/07/23 | 71,390 | 71,450 | 69,200 | 69,320 | -1,410 | -2% | 423,800 |
| 2024/07/22 | 71,590 | 72,140 | 70,350 | 70,730 | -1,980 | -2.7% | 403,700 |
| 2024/07/19 | 70,900 | 72,870 | 70,630 | 72,710 | +1,380 | +1.9% | 425,100 |
| 2024/07/18 | 72,000 | 72,600 | 71,290 | 71,330 | -2,380 | -3.2% | 428,200 |
| 2024/07/17 | 74,360 | 75,200 | 73,630 | 73,710 | -620 | -0.8% | 419,700 |
| 2024/07/16 | 74,540 | 75,060 | 74,050 | 74,330 | +90 | +0.1% | 377,800 |
| 2024/07/12 | 75,340 | 75,370 | 74,240 | 74,240 | -2,510 | -3.3% | 612,500 |
| 2024/07/11 | 76,800 | 77,400 | 76,700 | 76,750 | +920 | +1.2% | 566,300 |
| 2024/07/10 | 75,240 | 76,200 | 74,810 | 75,830 | +250 | +0.3% | 642,500 |
| 2024/07/09 | 73,550 | 75,940 | 73,050 | 75,580 | +2,560 | +3.5% | 664,900 |
| 2024/07/08 | 72,780 | 73,540 | 72,650 | 73,020 | +320 | +0.4% | 364,100 |
| 2024/07/05 | 72,990 | 73,460 | 72,480 | 72,700 | -480 | -0.7% | 295,400 |
| 2024/07/04 | 73,120 | 73,580 | 72,520 | 73,180 | +820 | +1.1% | 449,100 |
| 2024/07/03 | 71,500 | 72,360 | 71,110 | 72,360 | +1,270 | +1.8% | 569,300 |
| 2024/07/02 | 70,790 | 71,360 | 69,960 | 71,090 | +260 | +0.4% | 511,900 |
| 2024/07/01 | 70,780 | 71,370 | 70,570 | 70,830 | +280 | +0.4% | 391,800 |
| 2024/06/28 | 69,900 | 71,030 | 69,880 | 70,550 | +20 | ±0% | 539,800 |
| 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 |
151～
200
件表示中 / 3673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 | 5,469,000円 | +9.6% | +7.8% | 0.64% | 33.33倍 | 4.50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 | 334,500円 | +1.4% | +9.2% | 0.60% | 18.66倍 | 2.61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 | 305,400円 | -0.3% | +8.4% | 1.34% | 22.92倍 | 2.54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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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
