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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 65,800 | 66,650 | 65,790 | 66,290 | -230 | -0.3% | 323,000 |
2023/07/20 | 67,750 | 67,870 | 66,520 | 66,520 | -1,490 | -2.2% | 370,900 |
2023/07/19 | 67,770 | 68,230 | 67,670 | 68,010 | +490 | +0.7% | 445,400 |
2023/07/18 | 66,900 | 67,680 | 66,800 | 67,520 | +820 | +1.2% | 397,100 |
2023/07/14 | 67,120 | 67,240 | 66,070 | 66,700 | +100 | +0.2% | 511,100 |
2023/07/13 | 65,650 | 66,890 | 65,350 | 66,600 | +1,250 | +1.9% | 436,100 |
2023/07/12 | 65,660 | 66,130 | 65,030 | 65,350 | -440 | -0.7% | 454,400 |
2023/07/11 | 66,000 | 66,330 | 65,660 | 65,790 | +400 | +0.6% | 476,700 |
2023/07/10 | 65,980 | 66,150 | 65,280 | 65,390 | -580 | -0.9% | 545,900 |
2023/07/07 | 66,480 | 67,110 | 65,970 | 65,970 | -1,060 | -1.6% | 621,500 |
2023/07/06 | 67,800 | 67,820 | 66,960 | 67,030 | -1,380 | -2% | 587,600 |
2023/07/05 | 68,000 | 69,100 | 67,850 | 68,410 | -60 | -0.1% | 607,900 |
2023/07/04 | 68,940 | 69,040 | 68,360 | 68,470 | -1,150 | -1.7% | 565,300 |
2023/07/03 | 68,980 | 69,640 | 68,940 | 69,620 | +1,770 | +2.6% | 602,300 |
2023/06/30 | 68,530 | 68,530 | 67,450 | 67,850 | -670 | -1% | 712,400 |
2023/06/29 | 68,800 | 69,150 | 68,390 | 68,520 | -320 | -0.5% | 468,300 |
2023/06/28 | 67,960 | 68,860 | 67,550 | 68,840 | +1,880 | +2.8% | 700,600 |
2023/06/27 | 67,100 | 67,450 | 66,520 | 66,960 | -900 | -1.3% | 580,000 |
2023/06/26 | 67,400 | 68,310 | 66,830 | 67,860 | -80 | -0.1% | 434,500 |
2023/06/23 | 69,220 | 69,420 | 67,460 | 67,940 | -890 | -1.3% | 580,200 |
2023/06/22 | 68,700 | 69,610 | 68,580 | 68,830 | -1,040 | -1.5% | 512,700 |
2023/06/21 | 69,600 | 70,240 | 69,170 | 69,870 | +50 | +0.1% | 528,300 |
2023/06/20 | 69,500 | 69,930 | 69,230 | 69,820 | -270 | -0.4% | 452,400 |
2023/06/19 | 71,110 | 71,130 | 69,730 | 70,090 | -900 | -1.3% | 534,100 |
2023/06/16 | 71,100 | 71,210 | 70,460 | 70,990 | +20 | ±0% | 781,400 |
2023/06/15 | 70,640 | 71,440 | 70,600 | 70,970 | +350 | +0.5% | 607,700 |
2023/06/14 | 70,950 | 71,050 | 69,750 | 70,620 | +180 | +0.3% | 620,700 |
2023/06/13 | 70,300 | 70,590 | 69,560 | 70,440 | +430 | +0.6% | 780,800 |
2023/06/12 | 68,500 | 70,040 | 68,100 | 70,010 | +1,600 | +2.3% | 654,100 |
2023/06/09 | 66,400 | 68,550 | 66,320 | 68,410 | +1,420 | +2.1% | 998,200 |
2023/06/08 | 68,300 | 68,300 | 66,950 | 66,990 | -2,410 | -3.5% | 967,000 |
2023/06/07 | 70,980 | 71,140 | 69,060 | 69,400 | -1,600 | -2.3% | 930,000 |
2023/06/06 | 71,800 | 71,830 | 70,550 | 71,000 | -890 | -1.2% | 737,000 |
2023/06/05 | 70,460 | 71,890 | 69,750 | 71,890 | +1,860 | +2.7% | 798,200 |
2023/06/02 | 69,430 | 70,200 | 68,900 | 70,030 | +1,600 | +2.3% | 728,700 |
2023/06/01 | 67,910 | 68,570 | 67,430 | 68,430 | +630 | +0.9% | 545,400 |
2023/05/31 | 69,080 | 69,100 | 67,800 | 67,800 | -1,380 | -2% | 944,500 |
2023/05/30 | 68,600 | 69,570 | 68,400 | 69,180 | +530 | +0.8% | 458,300 |
2023/05/29 | 70,090 | 70,100 | 68,620 | 68,650 | -290 | -0.4% | 420,300 |
2023/05/26 | 69,890 | 69,900 | 68,940 | 68,940 | -110 | -0.2% | 451,200 |
2023/05/25 | 68,190 | 69,370 | 67,950 | 69,050 | +640 | +0.9% | 620,500 |
2023/05/24 | 68,100 | 68,670 | 67,680 | 68,410 | -790 | -1.1% | 513,800 |
2023/05/23 | 69,700 | 70,290 | 68,400 | 69,200 | -670 | -1% | 730,800 |
2023/05/22 | 69,200 | 69,870 | 68,750 | 69,870 | +610 | +0.9% | 427,600 |
2023/05/19 | 69,480 | 69,820 | 68,900 | 69,260 | +720 | +1.1% | 670,700 |
2023/05/18 | 69,080 | 69,290 | 68,110 | 68,540 | +1,360 | +2% | 668,900 |
2023/05/17 | 67,340 | 67,530 | 66,800 | 67,180 | -50 | -0.1% | 513,000 |
2023/05/16 | 66,660 | 67,470 | 66,570 | 67,230 | +1,010 | +1.5% | 575,500 |
2023/05/15 | 65,570 | 66,260 | 65,210 | 66,220 | +700 | +1.1% | 468,900 |
2023/05/12 | 64,570 | 65,840 | 64,100 | 65,520 | +1,720 | +2.7% | 858,500 |
201~
250
件表示中 / 3457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 | 7,300,000円 | +7.1% | +6.3% | 0.41% | 45.39倍 | 6.31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 |
東エレク | 3,630,000円 | +20.2% | +26.1% | 1.33% | 37.77倍 | 9.63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 |
ソニーG | 1,305,500円 | -5.5% | -1.1% | 0.77% | 17.23倍 | 2.10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 | 1,456,500円 | -7.5% | +2.9% | 1.24% | 22.50倍 | 2.37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 |
三菱電 | 283,200円 | +0.8% | +17.5% | 1.77% | 18.77倍 | 1.58倍 |
|
総合電機大手。FA、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
市場注目の銘柄
チャート関連のコラム