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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 61,400 | 62,080 | 60,200 | 62,060 | +1,030 | +1.7% | 264,800 |
| 2015/08/06 | 60,110 | 61,470 | 59,830 | 61,030 | +940 | +1.6% | 300,600 |
| 2015/08/05 | 58,200 | 60,440 | 58,200 | 60,090 | +1,900 | +3.3% | 276,800 |
| 2015/08/04 | 60,020 | 60,050 | 57,930 | 58,190 | -1,830 | -3% | 343,800 |
| 2015/08/03 | 61,000 | 61,750 | 59,980 | 60,020 | -2,480 | -4% | 356,200 |
| 2015/07/31 | 62,500 | 62,830 | 61,640 | 62,500 | +1,010 | +1.6% | 210,400 |
| 2015/07/30 | 62,540 | 62,980 | 61,420 | 61,490 | -280 | -0.5% | 231,500 |
| 2015/07/29 | 61,530 | 62,120 | 60,290 | 61,770 | -2,730 | -4.2% | 476,800 |
| 2015/07/28 | 65,800 | 65,800 | 63,600 | 64,500 | -1,950 | -2.9% | 303,600 |
| 2015/07/27 | 66,960 | 66,980 | 66,100 | 66,450 | -1,530 | -2.3% | 157,200 |
| 2015/07/24 | 67,600 | 68,190 | 67,380 | 67,980 | +150 | +0.2% | 82,700 |
| 2015/07/23 | 67,710 | 68,370 | 67,610 | 67,830 | +130 | +0.2% | 93,100 |
| 2015/07/22 | 68,370 | 68,570 | 67,700 | 67,700 | -2,010 | -2.9% | 188,600 |
| 2015/07/21 | 70,000 | 70,100 | 69,510 | 69,710 | +940 | +1.4% | 155,800 |
| 2015/07/17 | 68,400 | 68,840 | 68,020 | 68,770 | +470 | +0.7% | 130,100 |
| 2015/07/16 | 68,300 | 68,350 | 68,000 | 68,300 | +270 | +0.4% | 143,500 |
| 2015/07/15 | 67,100 | 68,090 | 67,080 | 68,030 | +1,390 | +2.1% | 247,600 |
| 2015/07/14 | 66,470 | 66,830 | 66,240 | 66,640 | +1,060 | +1.6% | 133,100 |
| 2015/07/13 | 64,500 | 65,650 | 64,380 | 65,580 | +2,120 | +3.3% | 122,900 |
| 2015/07/10 | 64,990 | 65,340 | 63,370 | 63,460 | -550 | -0.9% | 170,700 |
| 2015/07/09 | 62,610 | 64,260 | 62,210 | 64,010 | -520 | -0.8% | 213,700 |
| 2015/07/08 | 66,190 | 66,500 | 64,530 | 64,530 | -1,800 | -2.7% | 193,900 |
| 2015/07/07 | 66,940 | 67,180 | 66,070 | 66,330 | +280 | +0.4% | 108,400 |
| 2015/07/06 | 65,710 | 66,640 | 65,560 | 66,050 | -660 | -1% | 105,800 |
| 2015/07/03 | 66,800 | 66,920 | 66,180 | 66,710 | -450 | -0.7% | 98,800 |
| 2015/07/02 | 67,360 | 67,510 | 66,680 | 67,160 | +560 | +0.8% | 154,300 |
| 2015/07/01 | 65,550 | 66,810 | 65,200 | 66,600 | +540 | +0.8% | 152,000 |
| 2015/06/30 | 65,440 | 66,260 | 65,180 | 66,060 | +10 | ±0% | 181,700 |
| 2015/06/29 | 66,440 | 66,990 | 65,870 | 66,050 | -1,870 | -2.8% | 148,700 |
| 2015/06/26 | 67,560 | 68,460 | 67,560 | 67,920 | -410 | -0.6% | 98,900 |
| 2015/06/25 | 67,910 | 68,540 | 67,600 | 68,330 | +420 | +0.6% | 136,400 |
| 2015/06/24 | 68,500 | 68,590 | 67,800 | 67,910 | -250 | -0.4% | 171,900 |
| 2015/06/23 | 68,880 | 68,940 | 67,720 | 68,160 | -340 | -0.5% | 235,900 |
| 2015/06/22 | 68,200 | 68,600 | 68,090 | 68,500 | +300 | +0.4% | 168,100 |
| 2015/06/19 | 67,260 | 68,200 | 67,130 | 68,200 | +1,440 | +2.2% | 206,200 |
| 2015/06/18 | 67,000 | 67,380 | 66,690 | 66,760 | -270 | -0.4% | 88,300 |
| 2015/06/17 | 67,960 | 67,970 | 66,960 | 67,030 | -210 | -0.3% | 112,100 |
| 2015/06/16 | 67,400 | 67,590 | 67,090 | 67,240 | -390 | -0.6% | 101,900 |
| 2015/06/15 | 66,950 | 67,740 | 66,700 | 67,630 | -140 | -0.2% | 89,200 |
| 2015/06/12 | 67,780 | 67,780 | 66,870 | 67,770 | +930 | +1.4% | 221,300 |
| 2015/06/11 | 66,000 | 66,890 | 65,910 | 66,840 | +950 | +1.4% | 153,000 |
| 2015/06/10 | 65,820 | 66,610 | 65,580 | 65,890 | -320 | -0.5% | 125,100 |
| 2015/06/09 | 66,880 | 66,950 | 66,100 | 66,210 | -1,050 | -1.6% | 151,000 |
| 2015/06/08 | 67,820 | 68,070 | 67,050 | 67,260 | -390 | -0.6% | 93,100 |
| 2015/06/05 | 66,900 | 67,650 | 66,850 | 67,650 | -50 | -0.1% | 98,500 |
| 2015/06/04 | 68,050 | 68,100 | 67,560 | 67,700 | +110 | +0.2% | 143,000 |
| 2015/06/03 | 67,610 | 67,720 | 67,240 | 67,590 | -20 | ±0% | 176,800 |
| 2015/06/02 | 68,100 | 68,100 | 67,300 | 67,610 | +570 | +0.9% | 169,900 |
| 2015/06/01 | 66,610 | 67,230 | 66,410 | 67,040 | -60 | -0.1% | 141,900 |
| 2015/05/29 | 67,220 | 67,620 | 66,910 | 67,100 | -880 | -1.3% | 320,000 |
2401～
2450
件表示中 / 3715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 | 5,808,000円 | +13.3% | +14.1% | 0.60% | 30.62倍 | 4.53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 | 383,300円 | -9.7% | -13.1% | 0.65% | 24.77倍 | 2.82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 | 402,000円 | +3.2% | +8.0% | 1.14% | 25.91倍 | 3.15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 | 2,365,000円 | +6.9% | +4.0% | 2.61% | 19.14倍 | 5.89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 | 337,700円 | -2.8% | +31.7% | 0.89% | 15.39倍 | 3.45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
