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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 21,150 | 21,510 | 21,100 | 21,510 | +480 | +2.3% | 96,900 |
2010/11/17 | 20,710 | 21,080 | 20,640 | 21,030 | +70 | +0.3% | 106,400 |
2010/11/16 | 21,450 | 21,630 | 20,950 | 20,960 | -370 | -1.7% | 124,100 |
2010/11/15 | 21,030 | 21,380 | 21,030 | 21,330 | +210 | +1% | 67,500 |
2010/11/12 | 21,230 | 21,330 | 21,030 | 21,120 | -200 | -0.9% | 108,800 |
2010/11/11 | 21,750 | 21,750 | 21,170 | 21,320 | -440 | -2% | 163,200 |
2010/11/10 | 21,220 | 21,810 | 21,220 | 21,760 | +550 | +2.6% | 215,700 |
2010/11/09 | 21,020 | 21,330 | 21,000 | 21,210 | +200 | +1% | 169,100 |
2010/11/08 | 21,000 | 21,050 | 20,780 | 21,010 | +180 | +0.9% | 98,900 |
2010/11/05 | 20,640 | 20,980 | 20,540 | 20,830 | +560 | +2.8% | 203,400 |
2010/11/04 | 20,250 | 20,290 | 19,970 | 20,270 | +790 | +4.1% | 254,600 |
2010/11/02 | 19,510 | 19,670 | 19,300 | 19,480 | +160 | +0.8% | 167,300 |
2010/11/01 | 19,640 | 19,670 | 18,900 | 19,320 | -630 | -3.2% | 246,800 |
2010/10/29 | 19,830 | 19,950 | 19,620 | 19,950 | +210 | +1.1% | 210,800 |
2010/10/28 | 19,890 | 19,960 | 19,680 | 19,740 | -140 | -0.7% | 336,200 |
2010/10/27 | 20,250 | 20,250 | 19,770 | 19,880 | -120 | -0.6% | 189,800 |
2010/10/26 | 20,300 | 20,400 | 19,930 | 20,000 | -80 | -0.4% | 229,300 |
2010/10/25 | 20,400 | 20,490 | 20,020 | 20,080 | -310 | -1.5% | 207,100 |
2010/10/22 | 20,400 | 20,400 | 20,010 | 20,390 | +300 | +1.5% | 189,000 |
2010/10/21 | 20,230 | 20,270 | 19,960 | 20,090 | -130 | -0.6% | 195,100 |
2010/10/20 | 20,170 | 20,280 | 19,820 | 20,220 | +60 | +0.3% | 227,200 |
2010/10/19 | 19,860 | 20,250 | 19,840 | 20,160 | +400 | +2% | 260,100 |
2010/10/18 | 19,420 | 19,990 | 19,420 | 19,760 | +350 | +1.8% | 226,700 |
2010/10/15 | 19,600 | 19,600 | 19,270 | 19,410 | -190 | -1% | 169,200 |
2010/10/14 | 19,660 | 19,760 | 19,470 | 19,600 | -20 | -0.1% | 224,100 |
2010/10/13 | 19,860 | 19,880 | 19,610 | 19,620 | +250 | +1.3% | 216,800 |
2010/10/12 | 19,510 | 19,700 | 19,200 | 19,370 | +140 | +0.7% | 250,200 |
2010/10/08 | 20,040 | 20,110 | 19,200 | 19,230 | +180 | +0.9% | 382,900 |
2010/10/07 | 18,700 | 19,090 | 18,700 | 19,050 | +390 | +2.1% | 141,000 |
2010/10/06 | 18,940 | 18,940 | 18,530 | 18,660 | -30 | -0.2% | 123,400 |
2010/10/05 | 18,100 | 18,810 | 18,050 | 18,690 | +430 | +2.4% | 173,300 |
2010/10/04 | 18,260 | 18,580 | 18,110 | 18,260 | -30 | -0.2% | 115,500 |
2010/10/01 | 18,270 | 18,330 | 18,050 | 18,290 | +130 | +0.7% | 130,900 |
2010/09/30 | 18,630 | 18,760 | 18,150 | 18,160 | -560 | -3% | 115,400 |
2010/09/29 | 18,430 | 18,770 | 18,410 | 18,720 | +300 | +1.6% | 108,600 |
2010/09/28 | 18,690 | 18,730 | 18,350 | 18,420 | -280 | -1.5% | 125,000 |
2010/09/27 | 18,630 | 18,770 | 18,460 | 18,700 | +320 | +1.7% | 90,800 |
2010/09/24 | 18,440 | 18,740 | 18,310 | 18,380 | -460 | -2.4% | 148,800 |
2010/09/22 | 18,960 | 19,140 | 18,840 | 18,840 | -240 | -1.3% | 106,400 |
2010/09/21 | 19,220 | 19,360 | 19,010 | 19,080 | +170 | +0.9% | 158,000 |
2010/09/17 | 19,120 | 19,140 | 18,840 | 18,910 | +240 | +1.3% | 127,200 |
2010/09/16 | 18,580 | 18,790 | 18,470 | 18,670 | -310 | -1.6% | 237,900 |
2010/09/15 | 18,380 | 19,190 | 18,300 | 18,980 | +510 | +2.8% | 132,200 |
2010/09/14 | 18,560 | 18,720 | 18,380 | 18,470 | -180 | -1% | 114,900 |
2010/09/13 | 18,860 | 18,870 | 18,530 | 18,650 | +140 | +0.8% | 116,100 |
2010/09/10 | 18,460 | 18,700 | 18,310 | 18,510 | +360 | +2% | 238,400 |
2010/09/09 | 18,030 | 18,180 | 17,880 | 18,150 | +420 | +2.4% | 166,500 |
2010/09/08 | 17,820 | 17,870 | 17,590 | 17,730 | -500 | -2.7% | 98,000 |
2010/09/07 | 18,190 | 18,430 | 18,100 | 18,230 | -210 | -1.1% | 102,100 |
2010/09/06 | 18,040 | 18,440 | 18,040 | 18,440 | +560 | +3.1% | 108,000 |
3301~
3350
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 | 7,316,000円 | +7.1% | +6.3% | 0.41% | 45.49倍 | 6.32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 | 3,651,000円 | +20.2% | +26.1% | 1.32% | 37.99倍 | 9.68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 | 1,317,500円 | -5.5% | -1.1% | 0.76% | 17.39倍 | 2.12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 | 1,466,000円 | -7.5% | +2.9% | 1.23% | 22.64倍 | 2.38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