キオクシアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,338 | 2,798 | 2,330 | 2,790 | +402 | +16.8% | 33,199,900 |
| 2025/03/06 | 2,481 | 2,490 | 2,368 | 2,388 | -43 | -1.8% | 5,953,200 |
| 2025/03/05 | 2,466 | 2,527 | 2,372 | 2,431 | -17 | -0.7% | 7,835,800 |
| 2025/03/04 | 2,400 | 2,504 | 2,321 | 2,448 | -34 | -1.4% | 10,764,900 |
| 2025/03/03 | 2,800 | 2,823 | 2,482 | 2,482 | -188 | -7% | 20,308,600 |
| 2025/02/28 | 2,705 | 2,775 | 2,482 | 2,670 | -135 | -4.8% | 18,510,500 |
| 2025/02/27 | 2,620 | 2,847 | 2,620 | 2,805 | +266 | +10.5% | 22,988,500 |
| 2025/02/26 | 2,602 | 2,622 | 2,451 | 2,539 | -36 | -1.4% | 15,478,500 |
| 2025/02/25 | 2,236 | 2,592 | 2,227 | 2,575 | +242 | +10.4% | 15,804,500 |
| 2025/02/21 | 2,335 | 2,510 | 2,325 | 2,333 | -52 | -2.2% | 11,295,700 |
| 2025/02/20 | 2,470 | 2,543 | 2,328 | 2,385 | -97 | -3.9% | 14,590,100 |
| 2025/02/19 | 2,500 | 2,570 | 2,385 | 2,482 | +123 | +5.2% | 25,354,000 |
| 2025/02/18 | 2,100 | 2,485 | 2,090 | 2,359 | +306 | +14.9% | 36,743,800 |
| 2025/02/17 | 1,950 | 2,245 | 1,950 | 2,053 | +170 | +9% | 31,456,400 |
| 2025/02/14 | 1,950 | 1,988 | 1,872 | 1,883 | -46 | -2.4% | 7,156,900 |
| 2025/02/13 | 1,864 | 1,930 | 1,859 | 1,929 | +65 | +3.5% | 6,505,500 |
| 2025/02/12 | 1,800 | 1,864 | 1,786 | 1,864 | +79 | +4.4% | 5,509,100 |
| 2025/02/10 | 1,698 | 1,797 | 1,685 | 1,785 | +88 | +5.2% | 4,231,000 |
| 2025/02/07 | 1,702 | 1,722 | 1,691 | 1,697 | -20 | -1.2% | 2,629,900 |
| 2025/02/06 | 1,736 | 1,736 | 1,710 | 1,717 | -18 | -1% | 1,780,500 |
| 2025/02/05 | 1,761 | 1,761 | 1,735 | 1,735 | ±0 | ±0% | 2,009,900 |
| 2025/02/04 | 1,800 | 1,810 | 1,728 | 1,735 | -53 | -3% | 2,419,400 |
| 2025/02/03 | 1,738 | 1,788 | 1,736 | 1,788 | -19 | -1.1% | 2,998,300 |
| 2025/01/31 | 1,771 | 1,822 | 1,771 | 1,807 | +36 | +2% | 3,800,500 |
| 2025/01/30 | 1,701 | 1,780 | 1,700 | 1,771 | +61 | +3.6% | 14,995,300 |
| 2025/01/29 | 1,730 | 1,750 | 1,704 | 1,710 | -7 | -0.4% | 3,350,400 |
| 2025/01/28 | 1,670 | 1,724 | 1,656 | 1,717 | ±0 | ±0% | 4,828,800 |
| 2025/01/27 | 1,813 | 1,816 | 1,714 | 1,717 | -98 | -5.4% | 6,361,100 |
| 2025/01/24 | 1,818 | 1,862 | 1,776 | 1,815 | ±0 | ±0% | 4,997,200 |
| 2025/01/23 | 1,875 | 1,905 | 1,808 | 1,815 | -40 | -2.2% | 6,925,200 |
| 2025/01/22 | 1,763 | 1,879 | 1,752 | 1,855 | +91 | +5.2% | 7,372,900 |
| 2025/01/21 | 1,744 | 1,769 | 1,712 | 1,764 | +56 | +3.3% | 4,674,900 |
| 2025/01/20 | 1,816 | 1,834 | 1,708 | 1,708 | -80 | -4.5% | 7,040,800 |
| 2025/01/17 | 1,758 | 1,818 | 1,738 | 1,788 | ±0 | ±0% | 6,602,900 |
| 2025/01/16 | 1,861 | 1,864 | 1,741 | 1,788 | -58 | -3.1% | 11,373,500 |
| 2025/01/15 | 1,971 | 1,990 | 1,843 | 1,846 | -104 | -5.3% | 9,996,500 |
| 2025/01/14 | 1,985 | 2,066 | 1,932 | 1,950 | -59 | -2.9% | 9,736,400 |
| 2025/01/10 | 2,002 | 2,075 | 1,980 | 2,009 | +4 | +0.2% | 12,939,900 |
| 2025/01/09 | 2,128 | 2,180 | 1,965 | 2,005 | -45 | -2.2% | 22,452,400 |
| 2025/01/08 | 1,815 | 2,050 | 1,813 | 2,050 | +224 | +12.3% | 30,633,000 |
| 2025/01/07 | 1,770 | 1,826 | 1,764 | 1,826 | +89 | +5.1% | 13,810,600 |
| 2025/01/06 | 1,690 | 1,749 | 1,663 | 1,737 | +97 | +5.9% | 13,459,400 |
| 2024/12/30 | 1,645 | 1,717 | 1,620 | 1,640 | -5 | -0.3% | 10,288,300 |
| 2024/12/27 | 1,598 | 1,650 | 1,594 | 1,645 | +55 | +3.5% | 8,007,400 |
| 2024/12/26 | 1,682 | 1,694 | 1,585 | 1,590 | -74 | -4.4% | 15,572,500 |
| 2024/12/25 | 1,570 | 1,666 | 1,553 | 1,664 | +110 | +7.1% | 15,900,200 |
| 2024/12/24 | 1,603 | 1,664 | 1,554 | 1,554 | -26 | -1.6% | 13,948,700 |
| 2024/12/23 | 1,785 | 1,786 | 1,576 | 1,580 | -125 | -7.3% | 25,666,800 |
| 2024/12/20 | 1,800 | 1,930 | 1,680 | 1,705 | -15 | -0.9% | 48,268,900 |
| 2024/12/19 | 1,543 | 1,743 | 1,531 | 1,720 | +119 | +7.4% | 36,509,400 |
101～
150
件表示中 / 151件
類似銘柄と比較する
現在ご覧いただいている「キオクシアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| キオクシアＨＤ | 242,400円 | -13.1% | -52.0% | 0.00% | 10.90倍 | 1.77倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| シスメックス | 248,000円 | +5.2% | +7.9% | 1.53% | 27.13倍 | 3.33倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| レーザーテク | 1,462,000円 | +12.4% | +26.8% | 1.97% | 17.82倍 | 7.33倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| スクリン | 1,144,000円 | -0.7% | -15.4% | 2.45% | 12.28倍 | 2.57倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
