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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 22,540 | 22,730 | 22,400 | 22,510 | +180 | +0.8% | 131,600 |
2011/02/03 | 22,350 | 22,460 | 22,250 | 22,330 | -40 | -0.2% | 115,700 |
2011/02/02 | 22,320 | 22,470 | 21,900 | 22,370 | +490 | +2.2% | 261,100 |
2011/02/01 | 22,080 | 22,090 | 21,680 | 21,880 | +100 | +0.5% | 157,100 |
2011/01/31 | 21,500 | 21,960 | 21,330 | 21,780 | -160 | -0.7% | 217,100 |
2011/01/28 | 22,260 | 22,270 | 21,940 | 21,940 | -160 | -0.7% | 259,000 |
2011/01/27 | 21,920 | 22,270 | 21,760 | 22,100 | +160 | +0.7% | 289,200 |
2011/01/26 | 22,050 | 22,150 | 21,840 | 21,940 | -230 | -1% | 161,800 |
2011/01/25 | 21,860 | 22,270 | 21,720 | 22,170 | +460 | +2.1% | 239,100 |
2011/01/24 | 21,920 | 21,920 | 21,500 | 21,710 | -140 | -0.6% | 199,600 |
2011/01/21 | 22,370 | 22,460 | 21,730 | 21,850 | -520 | -2.3% | 185,700 |
2011/01/20 | 22,410 | 22,500 | 22,260 | 22,370 | -390 | -1.7% | 98,800 |
2011/01/19 | 22,680 | 22,770 | 22,470 | 22,760 | +270 | +1.2% | 157,500 |
2011/01/18 | 22,400 | 22,750 | 22,340 | 22,490 | +80 | +0.4% | 189,500 |
2011/01/17 | 22,840 | 22,840 | 22,320 | 22,410 | -310 | -1.4% | 207,700 |
2011/01/14 | 23,280 | 23,560 | 22,660 | 22,720 | -730 | -3.1% | 266,000 |
2011/01/13 | 23,810 | 23,810 | 23,250 | 23,450 | -140 | -0.6% | 169,000 |
2011/01/12 | 23,970 | 24,050 | 23,480 | 23,590 | -210 | -0.9% | 122,400 |
2011/01/11 | 23,900 | 23,960 | 23,700 | 23,800 | -240 | -1% | 141,600 |
2011/01/07 | 24,000 | 24,090 | 23,770 | 24,040 | -120 | -0.5% | 122,700 |
2011/01/06 | 24,000 | 24,160 | 23,970 | 24,160 | +340 | +1.4% | 113,700 |
2011/01/05 | 23,970 | 24,010 | 23,710 | 23,820 | -150 | -0.6% | 122,300 |
2011/01/04 | 23,950 | 24,150 | 23,850 | 23,970 | +450 | +1.9% | 149,000 |
2010/12/30 | 23,680 | 23,710 | 23,500 | 23,520 | -150 | -0.6% | 52,100 |
2010/12/29 | 23,560 | 23,700 | 23,550 | 23,670 | +50 | +0.2% | 57,800 |
2010/12/28 | 23,700 | 23,820 | 23,600 | 23,620 | -50 | -0.2% | 55,900 |
2010/12/27 | 23,550 | 23,790 | 23,550 | 23,670 | +140 | +0.6% | 68,200 |
2010/12/24 | 23,500 | 23,550 | 23,420 | 23,530 | -20 | -0.1% | 65,500 |
2010/12/22 | 23,710 | 23,770 | 23,450 | 23,550 | -240 | -1% | 94,600 |
2010/12/21 | 23,590 | 23,850 | 23,480 | 23,790 | +210 | +0.9% | 96,600 |
2010/12/20 | 23,690 | 23,780 | 23,450 | 23,580 | -60 | -0.3% | 112,500 |
2010/12/17 | 23,670 | 23,920 | 23,550 | 23,640 | -90 | -0.4% | 153,300 |
2010/12/16 | 23,800 | 23,940 | 23,630 | 23,730 | -100 | -0.4% | 134,400 |
2010/12/15 | 23,740 | 23,930 | 23,500 | 23,830 | +410 | +1.8% | 251,000 |
2010/12/14 | 22,790 | 23,450 | 22,780 | 23,420 | +750 | +3.3% | 293,900 |
2010/12/13 | 22,110 | 22,670 | 22,000 | 22,670 | +460 | +2.1% | 258,800 |
2010/12/10 | 22,870 | 22,900 | 22,200 | 22,210 | -210 | -0.9% | 197,700 |
2010/12/09 | 22,210 | 22,470 | 22,170 | 22,420 | +400 | +1.8% | 107,800 |
2010/12/08 | 21,820 | 22,020 | 21,780 | 22,020 | +210 | +1% | 105,100 |
2010/12/07 | 21,850 | 21,890 | 21,680 | 21,810 | -220 | -1% | 126,800 |
2010/12/06 | 21,770 | 22,220 | 21,770 | 22,030 | +80 | +0.4% | 134,100 |
2010/12/03 | 21,820 | 22,080 | 21,790 | 21,950 | +140 | +0.6% | 106,900 |
2010/12/02 | 21,850 | 21,890 | 21,680 | 21,810 | +370 | +1.7% | 173,700 |
2010/12/01 | 21,100 | 21,440 | 21,040 | 21,440 | +320 | +1.5% | 110,100 |
2010/11/30 | 21,290 | 21,370 | 21,120 | 21,120 | -370 | -1.7% | 131,100 |
2010/11/29 | 21,170 | 21,530 | 21,110 | 21,490 | +280 | +1.3% | 81,900 |
2010/11/26 | 21,300 | 21,430 | 21,170 | 21,210 | -130 | -0.6% | 49,600 |
2010/11/25 | 21,210 | 21,430 | 20,970 | 21,340 | +340 | +1.6% | 102,800 |
2010/11/24 | 21,150 | 21,270 | 20,830 | 21,000 | -320 | -1.5% | 212,500 |
2010/11/22 | 21,670 | 21,680 | 21,300 | 21,320 | -160 | -0.7% | 66,600 |
3251~
3300
件表示中 / 3458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 | 7,311,000円 | +7.1% | +6.3% | 0.41% | 45.46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 | 3,634,000円 | +20.2% | +26.1% | 1.32% | 37.81倍 | 9.63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 | 1,306,500円 | -5.5% | -1.1% | 0.77% | 17.24倍 | 2.10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 | 1,456,500円 | -7.5% | +2.9% | 1.24% | 22.49倍 | 2.37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 | 282,400円 | +0.8% | +17.5% | 1.77% | 18.73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