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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 69,900 | 70,620 | 69,770 | 70,010 | -370 | -0.5% | 277,800 |
| 2024/05/28 | 71,450 | 71,480 | 69,900 | 70,380 | -1,200 | -1.7% | 310,300 |
| 2024/05/27 | 71,440 | 71,580 | 70,810 | 71,580 | -190 | -0.3% | 263,800 |
| 2024/05/24 | 71,460 | 72,320 | 71,230 | 71,770 | -1,120 | -1.5% | 408,800 |
| 2024/05/23 | 73,000 | 73,400 | 72,200 | 72,890 | +980 | +1.4% | 415,700 |
| 2024/05/22 | 71,660 | 72,270 | 71,390 | 71,910 | -40 | -0.1% | 314,600 |
| 2024/05/21 | 73,310 | 73,540 | 71,950 | 71,950 | -1,160 | -1.6% | 334,200 |
| 2024/05/20 | 71,800 | 73,410 | 71,740 | 73,110 | +230 | +0.3% | 490,000 |
| 2024/05/17 | 74,360 | 74,590 | 72,710 | 72,880 | -280 | -0.4% | 677,100 |
| 2024/05/16 | 71,980 | 73,280 | 71,920 | 73,160 | +2,610 | +3.7% | 772,700 |
| 2024/05/15 | 71,510 | 71,800 | 70,390 | 70,550 | -510 | -0.7% | 353,300 |
| 2024/05/14 | 70,870 | 71,690 | 70,660 | 71,060 | +200 | +0.3% | 466,500 |
| 2024/05/13 | 70,420 | 70,890 | 70,120 | 70,860 | +700 | +1% | 356,400 |
| 2024/05/10 | 70,000 | 70,730 | 69,690 | 70,160 | +510 | +0.7% | 374,400 |
| 2024/05/09 | 70,450 | 70,740 | 69,650 | 69,650 | -570 | -0.8% | 340,400 |
| 2024/05/08 | 70,960 | 71,040 | 69,910 | 70,220 | -1,070 | -1.5% | 512,300 |
| 2024/05/07 | 70,400 | 71,290 | 70,210 | 71,290 | +1,930 | +2.8% | 729,200 |
| 2024/05/02 | 69,120 | 69,760 | 68,770 | 69,360 | +140 | +0.2% | 460,200 |
| 2024/05/01 | 69,590 | 70,020 | 69,060 | 69,220 | -1,080 | -1.5% | 522,300 |
| 2024/04/30 | 70,800 | 70,800 | 69,410 | 70,300 | +690 | +1% | 908,100 |
| 2024/04/26 | 68,520 | 69,690 | 67,670 | 69,610 | +5,030 | +7.8% | 1,377,000 |
| 2024/04/25 | 64,800 | 65,090 | 63,770 | 64,580 | -1,340 | -2% | 554,300 |
| 2024/04/24 | 64,720 | 66,030 | 64,600 | 65,920 | +1,550 | +2.4% | 562,900 |
| 2024/04/23 | 65,720 | 65,720 | 63,940 | 64,370 | +650 | +1% | 400,400 |
| 2024/04/22 | 63,340 | 63,730 | 62,830 | 63,720 | +1,120 | +1.8% | 451,700 |
| 2024/04/19 | 63,970 | 64,170 | 62,080 | 62,600 | -2,370 | -3.6% | 808,700 |
| 2024/04/18 | 64,470 | 65,280 | 64,340 | 64,970 | +730 | +1.1% | 361,700 |
| 2024/04/17 | 64,990 | 65,130 | 63,770 | 64,240 | -960 | -1.5% | 442,100 |
| 2024/04/16 | 63,930 | 65,200 | 63,600 | 65,200 | +500 | +0.8% | 633,400 |
| 2024/04/15 | 64,500 | 64,870 | 64,030 | 64,700 | -200 | -0.3% | 395,200 |
| 2024/04/12 | 65,630 | 65,740 | 64,760 | 64,900 | +240 | +0.4% | 458,700 |
| 2024/04/11 | 64,120 | 64,720 | 63,830 | 64,660 | -310 | -0.5% | 479,000 |
| 2024/04/10 | 64,590 | 65,830 | 64,380 | 64,970 | +100 | +0.2% | 600,000 |
| 2024/04/09 | 65,390 | 65,470 | 64,590 | 64,870 | -560 | -0.9% | 649,300 |
| 2024/04/08 | 66,150 | 66,700 | 65,210 | 65,430 | +480 | +0.7% | 829,300 |
| 2024/04/05 | 66,250 | 66,280 | 64,820 | 64,950 | -3,350 | -4.9% | 1,093,000 |
| 2024/04/04 | 69,110 | 69,160 | 68,240 | 68,300 | -330 | -0.5% | 693,500 |
| 2024/04/03 | 69,290 | 69,360 | 68,020 | 68,630 | -1,610 | -2.3% | 629,500 |
| 2024/04/02 | 69,950 | 70,280 | 69,350 | 70,240 | +290 | +0.4% | 437,800 |
| 2024/04/01 | 70,190 | 70,680 | 69,540 | 69,950 | +410 | +0.6% | 410,200 |
| 2024/03/29 | 70,250 | 70,270 | 69,270 | 69,540 | -550 | -0.8% | 450,700 |
| 2024/03/28 | 70,090 | 70,740 | 69,750 | 70,090 | -410 | -0.6% | 497,000 |
| 2024/03/27 | 71,010 | 71,110 | 70,180 | 70,500 | -800 | -1.1% | 646,500 |
| 2024/03/26 | 70,040 | 71,580 | 69,980 | 71,300 | +930 | +1.3% | 592,500 |
| 2024/03/25 | 71,420 | 71,420 | 70,320 | 70,370 | -1,460 | -2% | 439,200 |
| 2024/03/22 | 72,260 | 72,650 | 71,500 | 71,830 | -440 | -0.6% | 512,900 |
| 2024/03/21 | 72,690 | 72,690 | 71,890 | 72,270 | +980 | +1.4% | 567,600 |
| 2024/03/19 | 70,300 | 71,290 | 69,900 | 71,290 | +740 | +1% | 393,100 |
| 2024/03/18 | 68,440 | 70,580 | 68,300 | 70,550 | +1,830 | +2.7% | 447,900 |
| 2024/03/15 | 68,450 | 69,160 | 67,930 | 68,720 | -70 | -0.1% | 563,600 |
301～
350
件表示中 / 3765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 | 5,677,000円 | +13.3% | +14.1% | 0.62% | 29.93倍 | 4.43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 | 416,800円 | -9.7% | -8.4% | 0.60% | 25.75倍 | 3.05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 | 426,700円 | +3.2% | +8.0% | 1.08% | 27.39倍 | 3.33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 | 2,122,000円 | -3.4% | -18.2% | 2.29% | 21.90倍 | 5.28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 | 1,141,000円 | +7.1% | +32.1% | 0.34% | 37.70倍 | 16.48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
