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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 69,450 | 69,900 | 69,150 | 69,900 | -880 | -1.2% | 559,300 |
| 2024/03/11 | 71,500 | 71,680 | 70,050 | 70,780 | -2,020 | -2.8% | 620,700 |
| 2024/03/08 | 72,420 | 72,940 | 71,600 | 72,800 | +440 | +0.6% | 741,500 |
| 2024/03/07 | 74,200 | 75,040 | 72,360 | 72,360 | -1,740 | -2.3% | 635,400 |
| 2024/03/06 | 74,470 | 74,660 | 73,670 | 74,100 | -780 | -1% | 631,100 |
| 2024/03/05 | 73,000 | 74,880 | 72,870 | 74,880 | +1,980 | +2.7% | 741,300 |
| 2024/03/04 | 72,200 | 73,410 | 72,000 | 72,900 | +1,970 | +2.8% | 778,300 |
| 2024/03/01 | 70,600 | 71,040 | 69,970 | 70,930 | +890 | +1.3% | 419,400 |
| 2024/02/29 | 70,600 | 71,100 | 69,620 | 70,040 | -310 | -0.4% | 713,500 |
| 2024/02/28 | 71,000 | 71,480 | 70,330 | 70,350 | -1,180 | -1.6% | 557,600 |
| 2024/02/27 | 70,900 | 71,550 | 70,660 | 71,530 | +630 | +0.9% | 500,900 |
| 2024/02/26 | 69,990 | 71,170 | 69,810 | 70,900 | +1,350 | +1.9% | 618,800 |
| 2024/02/22 | 69,600 | 70,360 | 69,120 | 69,550 | +690 | +1% | 671,200 |
| 2024/02/21 | 68,670 | 68,860 | 67,920 | 68,860 | -180 | -0.3% | 478,000 |
| 2024/02/20 | 68,800 | 69,130 | 68,210 | 69,040 | +260 | +0.4% | 429,100 |
| 2024/02/19 | 69,340 | 69,430 | 68,650 | 68,780 | -20 | ±0% | 454,500 |
| 2024/02/16 | 68,090 | 69,180 | 67,970 | 68,800 | +1,630 | +2.4% | 784,800 |
| 2024/02/15 | 67,190 | 67,550 | 66,810 | 67,170 | +500 | +0.7% | 577,000 |
| 2024/02/14 | 66,400 | 66,670 | 65,850 | 66,670 | -280 | -0.4% | 636,400 |
| 2024/02/13 | 66,600 | 66,950 | 66,140 | 66,950 | +1,220 | +1.9% | 653,400 |
| 2024/02/09 | 65,360 | 65,970 | 65,150 | 65,730 | +780 | +1.2% | 653,300 |
| 2024/02/08 | 64,900 | 64,990 | 64,130 | 64,950 | +770 | +1.2% | 803,100 |
| 2024/02/07 | 65,500 | 65,570 | 63,520 | 64,180 | -1,700 | -2.6% | 852,000 |
| 2024/02/06 | 67,400 | 67,640 | 65,810 | 65,880 | -1,980 | -2.9% | 833,400 |
| 2024/02/05 | 67,200 | 68,130 | 66,530 | 67,860 | +1,770 | +2.7% | 889,200 |
| 2024/02/02 | 66,250 | 67,080 | 65,880 | 66,090 | -430 | -0.6% | 547,300 |
| 2024/02/01 | 66,360 | 67,310 | 66,230 | 66,520 | -60 | -0.1% | 534,200 |
| 2024/01/31 | 66,080 | 66,580 | 65,220 | 66,580 | -750 | -1.1% | 838,800 |
| 2024/01/30 | 67,110 | 67,990 | 66,790 | 67,330 | +750 | +1.1% | 708,200 |
| 2024/01/29 | 66,210 | 67,000 | 65,900 | 66,580 | +240 | +0.4% | 483,000 |
| 2024/01/26 | 66,300 | 66,490 | 65,780 | 66,340 | +390 | +0.6% | 508,600 |
| 2024/01/25 | 65,100 | 66,380 | 65,080 | 65,950 | +360 | +0.5% | 479,900 |
| 2024/01/24 | 66,470 | 66,510 | 65,450 | 65,590 | -830 | -1.2% | 433,400 |
| 2024/01/23 | 66,730 | 67,270 | 66,010 | 66,420 | -300 | -0.4% | 563,400 |
| 2024/01/22 | 66,390 | 66,830 | 66,170 | 66,720 | +1,190 | +1.8% | 549,000 |
| 2024/01/19 | 66,670 | 66,790 | 65,210 | 65,530 | -260 | -0.4% | 669,500 |
| 2024/01/18 | 66,200 | 66,420 | 65,740 | 65,790 | -820 | -1.2% | 504,500 |
| 2024/01/17 | 66,660 | 67,400 | 66,460 | 66,610 | +420 | +0.6% | 700,600 |
| 2024/01/16 | 67,100 | 67,240 | 66,190 | 66,190 | -1,180 | -1.8% | 465,100 |
| 2024/01/15 | 66,970 | 67,520 | 66,130 | 67,370 | +400 | +0.6% | 618,700 |
| 2024/01/12 | 66,460 | 67,520 | 66,010 | 66,970 | +1,350 | +2.1% | 1,076,700 |
| 2024/01/11 | 65,470 | 66,170 | 64,970 | 65,620 | +1,050 | +1.6% | 1,123,300 |
| 2024/01/10 | 62,180 | 64,690 | 61,880 | 64,570 | +2,990 | +4.9% | 1,079,400 |
| 2024/01/09 | 61,130 | 62,350 | 60,930 | 61,580 | +1,450 | +2.4% | 628,600 |
| 2024/01/05 | 60,580 | 60,680 | 60,130 | 60,130 | -460 | -0.8% | 453,500 |
| 2024/01/04 | 61,500 | 61,560 | 60,120 | 60,590 | -1,530 | -2.5% | 585,600 |
| 2023/12/29 | 61,990 | 62,490 | 61,740 | 62,120 | -510 | -0.8% | 424,200 |
| 2023/12/28 | 62,620 | 62,810 | 62,330 | 62,630 | -200 | -0.3% | 252,000 |
| 2023/12/27 | 62,500 | 62,980 | 62,410 | 62,830 | +590 | +0.9% | 392,800 |
| 2023/12/26 | 61,800 | 62,240 | 61,780 | 62,240 | +200 | +0.3% | 242,100 |
301～
350
件表示中 / 3713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 | 5,950,000円 | +13.3% | +14.1% | 0.59% | 31.37倍 | 4.64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 | 384,900円 | -9.7% | -13.1% | 0.65% | 24.91倍 | 2.83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 | 399,100円 | +3.2% | +8.0% | 1.15% | 25.74倍 | 3.13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 | 2,250,000円 | +6.9% | +4.0% | 2.75% | 18.21倍 | 5.60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 | 335,600円 | -2.8% | +31.7% | 0.89% | 15.29倍 | 3.43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
