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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 78,850 | 79,140 | 78,010 | 78,290 | +60 | +0.1% | 160,100 |
| 2016/11/30 | 79,500 | 79,700 | 77,680 | 78,230 | -650 | -0.8% | 233,400 |
| 2016/11/29 | 78,300 | 79,140 | 78,200 | 78,880 | +230 | +0.3% | 111,000 |
| 2016/11/28 | 78,290 | 78,770 | 77,810 | 78,650 | -150 | -0.2% | 137,900 |
| 2016/11/25 | 78,900 | 79,200 | 78,350 | 78,800 | +320 | +0.4% | 99,100 |
| 2016/11/24 | 78,510 | 78,990 | 78,220 | 78,480 | +1,470 | +1.9% | 161,700 |
| 2016/11/22 | 77,500 | 77,740 | 77,010 | 77,010 | -170 | -0.2% | 133,600 |
| 2016/11/21 | 76,900 | 77,400 | 76,560 | 77,180 | +660 | +0.9% | 178,100 |
| 2016/11/18 | 76,800 | 76,920 | 76,480 | 76,520 | -100 | -0.1% | 108,900 |
| 2016/11/17 | 75,200 | 76,620 | 75,080 | 76,620 | +890 | +1.2% | 114,500 |
| 2016/11/16 | 75,880 | 75,890 | 75,200 | 75,730 | +540 | +0.7% | 132,600 |
| 2016/11/15 | 75,900 | 75,900 | 74,650 | 75,190 | -890 | -1.2% | 158,500 |
| 2016/11/14 | 75,910 | 76,390 | 75,510 | 76,080 | +20 | ±0% | 117,200 |
| 2016/11/11 | 77,000 | 77,060 | 75,600 | 76,060 | -410 | -0.5% | 180,500 |
| 2016/11/10 | 75,110 | 76,670 | 75,010 | 76,470 | +3,710 | +5.1% | 234,300 |
| 2016/11/09 | 75,290 | 75,660 | 72,260 | 72,760 | -1,380 | -1.9% | 273,600 |
| 2016/11/08 | 75,000 | 75,000 | 73,630 | 74,140 | -290 | -0.4% | 150,300 |
| 2016/11/07 | 75,000 | 75,000 | 73,900 | 74,430 | +310 | +0.4% | 114,500 |
| 2016/11/04 | 73,510 | 74,270 | 72,620 | 74,120 | -1,040 | -1.4% | 208,100 |
| 2016/11/02 | 75,560 | 75,680 | 75,050 | 75,160 | -1,100 | -1.4% | 129,300 |
| 2016/11/01 | 77,700 | 77,700 | 75,830 | 76,260 | -800 | -1% | 144,900 |
| 2016/10/31 | 77,500 | 77,580 | 77,000 | 77,060 | +260 | +0.3% | 142,000 |
| 2016/10/28 | 76,500 | 76,800 | 75,800 | 76,800 | +510 | +0.7% | 181,800 |
| 2016/10/27 | 76,810 | 76,910 | 75,990 | 76,290 | -940 | -1.2% | 151,300 |
| 2016/10/26 | 76,880 | 77,400 | 76,860 | 77,230 | -150 | -0.2% | 95,300 |
| 2016/10/25 | 76,340 | 77,590 | 76,310 | 77,380 | +770 | +1% | 93,200 |
| 2016/10/24 | 76,840 | 77,120 | 76,360 | 76,610 | -230 | -0.3% | 92,500 |
| 2016/10/21 | 77,370 | 77,750 | 76,820 | 76,840 | -90 | -0.1% | 106,500 |
| 2016/10/20 | 77,210 | 77,690 | 76,780 | 76,930 | -280 | -0.4% | 116,300 |
| 2016/10/19 | 77,570 | 77,800 | 77,120 | 77,210 | -190 | -0.2% | 105,000 |
| 2016/10/18 | 77,890 | 77,890 | 77,380 | 77,400 | -310 | -0.4% | 170,300 |
| 2016/10/17 | 76,390 | 77,730 | 76,280 | 77,710 | +1,320 | +1.7% | 160,300 |
| 2016/10/14 | 76,990 | 77,010 | 76,350 | 76,390 | -610 | -0.8% | 122,300 |
| 2016/10/13 | 76,560 | 77,010 | 76,210 | 77,000 | +810 | +1.1% | 133,000 |
| 2016/10/12 | 76,250 | 77,080 | 75,840 | 76,190 | -350 | -0.5% | 125,600 |
| 2016/10/11 | 76,900 | 77,060 | 76,460 | 76,540 | -260 | -0.3% | 106,700 |
| 2016/10/07 | 76,510 | 76,890 | 76,210 | 76,800 | +510 | +0.7% | 131,500 |
| 2016/10/06 | 76,440 | 76,860 | 76,160 | 76,290 | +510 | +0.7% | 127,700 |
| 2016/10/05 | 75,490 | 76,100 | 75,240 | 75,780 | +580 | +0.8% | 123,300 |
| 2016/10/04 | 75,010 | 75,750 | 74,660 | 75,200 | +200 | +0.3% | 290,200 |
| 2016/10/03 | 74,030 | 75,000 | 73,800 | 75,000 | +1,540 | +2.1% | 221,300 |
| 2016/09/30 | 73,000 | 73,890 | 72,510 | 73,460 | -150 | -0.2% | 150,200 |
| 2016/09/29 | 73,930 | 74,000 | 73,380 | 73,610 | -140 | -0.2% | 122,700 |
| 2016/09/28 | 73,500 | 73,930 | 73,370 | 73,750 | +20 | ±0% | 131,000 |
| 2016/09/27 | 72,220 | 73,730 | 72,070 | 73,730 | +750 | +1% | 139,100 |
| 2016/09/26 | 72,660 | 73,320 | 72,340 | 72,980 | -30 | ±0% | 87,100 |
| 2016/09/23 | 73,000 | 73,040 | 72,130 | 73,010 | -270 | -0.4% | 168,700 |
| 2016/09/21 | 72,870 | 73,430 | 71,810 | 73,280 | -180 | -0.2% | 170,200 |
| 2016/09/20 | 72,990 | 74,100 | 72,030 | 73,460 | +1,460 | +2% | 225,000 |
| 2016/09/16 | 71,420 | 72,120 | 71,340 | 72,000 | +590 | +0.8% | 153,500 |
1951～
2000
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
