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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 62,090 | 62,090 | 60,660 | 60,950 | -1,400 | -2.2% | 520,000 |
2023/12/06 | 61,030 | 62,450 | 60,980 | 62,350 | +1,510 | +2.5% | 420,000 |
2023/12/05 | 62,220 | 62,360 | 60,750 | 60,840 | -1,370 | -2.2% | 491,500 |
2023/12/04 | 62,460 | 62,910 | 62,120 | 62,210 | -450 | -0.7% | 400,600 |
2023/12/01 | 62,940 | 63,200 | 62,270 | 62,660 | -690 | -1.1% | 544,900 |
2023/11/30 | 62,990 | 63,400 | 62,290 | 63,350 | +910 | +1.5% | 760,500 |
2023/11/29 | 61,680 | 62,820 | 61,610 | 62,440 | +760 | +1.2% | 533,800 |
2023/11/28 | 62,040 | 62,510 | 61,110 | 61,680 | -290 | -0.5% | 527,100 |
2023/11/27 | 63,060 | 63,460 | 61,960 | 61,970 | -1,210 | -1.9% | 513,900 |
2023/11/24 | 63,940 | 64,680 | 63,180 | 63,180 | -270 | -0.4% | 674,800 |
2023/11/22 | 62,690 | 63,450 | 62,420 | 63,450 | +740 | +1.2% | 504,800 |
2023/11/21 | 62,440 | 62,850 | 62,110 | 62,710 | +430 | +0.7% | 385,400 |
2023/11/20 | 62,990 | 63,240 | 62,170 | 62,280 | -830 | -1.3% | 534,400 |
2023/11/17 | 62,420 | 63,110 | 62,300 | 63,110 | +60 | +0.1% | 615,600 |
2023/11/16 | 62,380 | 63,190 | 61,910 | 63,050 | +1,280 | +2.1% | 851,400 |
2023/11/15 | 61,330 | 61,850 | 61,000 | 61,770 | +2,000 | +3.3% | 713,200 |
2023/11/14 | 59,500 | 59,920 | 59,240 | 59,770 | +280 | +0.5% | 331,900 |
2023/11/13 | 60,200 | 60,340 | 59,450 | 59,490 | -370 | -0.6% | 352,800 |
2023/11/10 | 60,010 | 60,330 | 59,360 | 59,860 | -260 | -0.4% | 492,400 |
2023/11/09 | 60,460 | 60,590 | 59,350 | 60,120 | -330 | -0.5% | 558,200 |
2023/11/08 | 60,550 | 60,800 | 60,010 | 60,450 | -50 | -0.1% | 587,200 |
2023/11/07 | 61,800 | 61,840 | 60,330 | 60,500 | -1,660 | -2.7% | 690,600 |
2023/11/06 | 62,100 | 62,350 | 61,430 | 62,160 | +1,580 | +2.6% | 1,068,500 |
2023/11/02 | 60,420 | 60,870 | 60,090 | 60,580 | +1,170 | +2% | 907,600 |
2023/11/01 | 59,630 | 60,010 | 59,070 | 59,410 | +1,260 | +2.2% | 994,500 |
2023/10/31 | 59,000 | 59,000 | 57,620 | 58,150 | +840 | +1.5% | 1,312,500 |
2023/10/30 | 56,050 | 57,360 | 55,120 | 57,310 | +4,260 | +8% | 1,411,900 |
2023/10/27 | 52,480 | 53,050 | 52,220 | 53,050 | +690 | +1.3% | 566,100 |
2023/10/26 | 52,610 | 52,790 | 52,170 | 52,360 | -930 | -1.7% | 479,700 |
2023/10/25 | 53,700 | 54,010 | 53,150 | 53,290 | +180 | +0.3% | 529,000 |
2023/10/24 | 53,200 | 53,720 | 52,080 | 53,110 | -210 | -0.4% | 737,700 |
2023/10/23 | 54,480 | 54,580 | 53,320 | 53,320 | -1,310 | -2.4% | 637,300 |
2023/10/20 | 54,500 | 54,920 | 54,310 | 54,630 | -680 | -1.2% | 484,900 |
2023/10/19 | 55,600 | 55,860 | 55,260 | 55,310 | -1,490 | -2.6% | 546,300 |
2023/10/18 | 56,680 | 56,840 | 56,230 | 56,800 | +40 | +0.1% | 543,200 |
2023/10/17 | 56,090 | 57,190 | 56,090 | 56,760 | +890 | +1.6% | 560,500 |
2023/10/16 | 56,610 | 56,830 | 55,750 | 55,870 | -1,440 | -2.5% | 578,400 |
2023/10/13 | 58,790 | 58,910 | 57,190 | 57,310 | +160 | +0.3% | 936,200 |
2023/10/12 | 55,880 | 57,480 | 55,650 | 57,150 | +1,940 | +3.5% | 803,700 |
2023/10/11 | 55,680 | 56,000 | 55,110 | 55,210 | -480 | -0.9% | 575,400 |
2023/10/10 | 55,300 | 55,850 | 55,190 | 55,690 | +650 | +1.2% | 582,100 |
2023/10/06 | 55,650 | 56,040 | 55,040 | 55,040 | -350 | -0.6% | 545,900 |
2023/10/05 | 55,500 | 55,650 | 54,850 | 55,390 | +600 | +1.1% | 766,900 |
2023/10/04 | 54,000 | 55,260 | 53,790 | 54,790 | +80 | +0.1% | 852,200 |
2023/10/03 | 55,700 | 55,780 | 54,710 | 54,710 | -810 | -1.5% | 636,900 |
2023/10/02 | 56,300 | 56,630 | 55,480 | 55,520 | +20 | ±0% | 761,200 |
2023/09/29 | 56,320 | 56,320 | 55,150 | 55,500 | +130 | +0.2% | 866,100 |
2023/09/28 | 55,870 | 55,870 | 55,040 | 55,370 | -350 | -0.6% | 734,600 |
2023/09/27 | 54,330 | 55,740 | 54,320 | 55,720 | +1,050 | +1.9% | 951,100 |
2023/09/26 | 55,760 | 55,770 | 54,600 | 54,670 | -760 | -1.4% | 668,400 |
101~
150
件表示中 / 3451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 | 6,965,000円 | +7.1% | +6.3% | 0.43% | 43.31倍 | 6.02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 | 3,521,000円 | -17.2% | -28.0% | 1.04% | 47.94倍 | 10.75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 | 1,187,000円 | +6.6% | +0.8% | 0.72% | 15.82倍 | 2.03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 | 1,416,500円 | -7.5% | +2.9% | 1.27% | 21.88倍 | 2.30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 | 276,600円 | +0.8% | +17.5% | 1.81% | 18.34倍 | 1.54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