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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 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 |
2023/05/11 | 64,500 | 64,640 | 63,720 | 63,800 | -310 | -0.5% | 478,400 |
2023/05/10 | 64,310 | 64,610 | 63,700 | 64,110 | -460 | -0.7% | 475,500 |
2023/05/09 | 63,820 | 64,590 | 63,770 | 64,570 | +870 | +1.4% | 545,300 |
2023/05/08 | 64,380 | 64,590 | 63,700 | 63,700 | +290 | +0.5% | 733,700 |
2023/05/02 | 63,410 | 63,520 | 62,810 | 63,410 | +570 | +0.9% | 500,600 |
2023/05/01 | 62,460 | 63,630 | 62,230 | 62,840 | +1,740 | +2.8% | 1,019,300 |
2023/04/28 | 61,040 | 61,410 | 59,350 | 61,100 | -940 | -1.5% | 1,332,200 |
2023/04/27 | 61,390 | 62,120 | 61,110 | 62,040 | +430 | +0.7% | 556,300 |
2023/04/26 | 62,620 | 62,740 | 61,310 | 61,610 | -1,240 | -2% | 566,700 |
2023/04/25 | 62,160 | 63,040 | 62,150 | 62,850 | +520 | +0.8% | 418,400 |
2023/04/24 | 62,490 | 62,500 | 61,980 | 62,330 | -10 | ±0% | 270,500 |
2023/04/21 | 62,400 | 62,540 | 61,750 | 62,340 | -190 | -0.3% | 493,300 |
2023/04/20 | 61,450 | 62,770 | 61,260 | 62,530 | +1,040 | +1.7% | 624,100 |
2023/04/19 | 62,140 | 62,390 | 61,330 | 61,490 | -900 | -1.4% | 440,000 |
2023/04/18 | 62,240 | 62,400 | 61,950 | 62,390 | +230 | +0.4% | 379,300 |
2023/04/17 | 62,200 | 62,200 | 61,580 | 62,160 | +150 | +0.2% | 298,700 |
2023/04/14 | 62,250 | 62,370 | 61,510 | 62,010 | +260 | +0.4% | 606,400 |
2023/04/13 | 60,470 | 62,020 | 60,280 | 61,750 | +1,500 | +2.5% | 766,600 |
2023/04/12 | 60,150 | 60,410 | 59,940 | 60,250 | +290 | +0.5% | 468,500 |
2023/04/11 | 60,120 | 60,440 | 59,770 | 59,960 | +140 | +0.2% | 541,100 |
2023/04/10 | 60,200 | 60,240 | 59,320 | 59,820 | +40 | +0.1% | 379,800 |
2023/04/07 | 59,420 | 60,070 | 59,350 | 59,780 | +320 | +0.5% | 543,400 |
2023/04/06 | 60,950 | 60,950 | 59,290 | 59,460 | -2,560 | -4.1% | 896,600 |
2023/04/05 | 62,680 | 62,720 | 61,670 | 62,020 | -1,340 | -2.1% | 596,700 |
2023/04/04 | 64,000 | 64,180 | 63,120 | 63,360 | -320 | -0.5% | 592,300 |
2023/04/03 | 64,260 | 64,380 | 63,340 | 63,680 | -770 | -1.2% | 578,000 |
2023/03/31 | 64,260 | 64,810 | 64,000 | 64,450 | +1,170 | +1.8% | 700,600 |
2023/03/30 | 63,630 | 64,190 | 62,940 | 63,280 | -40 | -0.1% | 530,900 |
2023/03/29 | 62,610 | 63,320 | 62,210 | 63,320 | +830 | +1.3% | 744,300 |
2023/03/28 | 62,330 | 62,830 | 62,060 | 62,490 | +460 | +0.7% | 524,300 |
2023/03/27 | 62,060 | 62,630 | 61,620 | 62,030 | -240 | -0.4% | 505,900 |
2023/03/24 | 62,050 | 62,440 | 61,720 | 62,270 | +530 | +0.9% | 472,300 |
2023/03/23 | 61,760 | 62,060 | 60,840 | 61,740 | -1,020 | -1.6% | 651,700 |
2023/03/22 | 61,030 | 62,940 | 61,030 | 62,760 | +2,510 | +4.2% | 863,400 |
2023/03/20 | 60,500 | 60,890 | 59,980 | 60,250 | -260 | -0.4% | 565,200 |
2023/03/17 | 60,130 | 60,780 | 59,630 | 60,510 | +1,230 | +2.1% | 687,300 |
2023/03/16 | 58,150 | 59,680 | 57,620 | 59,280 | +860 | +1.5% | 737,400 |
2023/03/15 | 59,400 | 59,410 | 58,150 | 58,420 | -570 | -1% | 462,100 |
2023/03/14 | 60,330 | 60,790 | 58,510 | 58,990 | -1,280 | -2.1% | 717,100 |
2023/03/13 | 60,000 | 60,360 | 59,110 | 60,270 | +100 | +0.2% | 494,800 |
251~
300
件表示中 / 3467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 | 7,069,000円 | +7.1% | +6.3% | 0.42% | 43.96倍 | 6.11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 | 1,289,500円 | -5.5% | -1.1% | 0.78% | 17.02倍 | 2.07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 |
東エレク | 3,363,000円 | +20.2% | +26.1% | 1.43% | 34.99倍 | 8.91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 |
日 立 | 1,614,500円 | -7.5% | +2.9% | 1.11% | 24.93倍 | 2.62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 |
キヤノン | 455,200円 | +4.0% | +15.2% | 3.30% | 14.68倍 | 1.34倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム