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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 55,970 | 56,440 | 55,530 | 55,600 | -140 | -0.3% | 415,300 |
| 2025/07/15 | 55,550 | 55,740 | 54,980 | 55,740 | +810 | +1.5% | 477,500 |
| 2025/07/14 | 55,000 | 55,400 | 54,930 | 54,930 | -650 | -1.2% | 389,300 |
| 2025/07/11 | 56,260 | 56,660 | 55,530 | 55,580 | +100 | +0.2% | 505,900 |
| 2025/07/10 | 56,170 | 56,170 | 55,280 | 55,480 | -800 | -1.4% | 681,600 |
| 2025/07/09 | 56,100 | 56,650 | 55,970 | 56,280 | -450 | -0.8% | 456,100 |
| 2025/07/08 | 56,800 | 57,640 | 56,670 | 56,730 | -70 | -0.1% | 725,500 |
| 2025/07/07 | 56,510 | 56,980 | 56,510 | 56,800 | -200 | -0.4% | 416,800 |
| 2025/07/04 | 56,800 | 57,200 | 56,450 | 57,000 | +970 | +1.7% | 697,500 |
| 2025/07/03 | 55,800 | 56,160 | 55,670 | 56,030 | +30 | +0.1% | 561,100 |
| 2025/07/02 | 56,500 | 56,700 | 55,930 | 56,000 | -650 | -1.1% | 532,300 |
| 2025/07/01 | 58,100 | 58,240 | 56,520 | 56,650 | -1,190 | -2.1% | 417,700 |
| 2025/06/30 | 58,980 | 58,980 | 57,840 | 57,840 | -590 | -1% | 670,000 |
| 2025/06/27 | 58,380 | 58,940 | 58,000 | 58,430 | +1,400 | +2.5% | 995,700 |
| 2025/06/26 | 55,200 | 57,120 | 55,110 | 57,030 | +1,650 | +3% | 894,300 |
| 2025/06/25 | 56,300 | 56,310 | 55,080 | 55,380 | -690 | -1.2% | 629,100 |
| 2025/06/24 | 56,580 | 56,980 | 55,660 | 56,070 | +200 | +0.4% | 451,500 |
| 2025/06/23 | 55,460 | 55,870 | 54,730 | 55,870 | -310 | -0.6% | 465,500 |
| 2025/06/20 | 56,550 | 56,760 | 56,120 | 56,180 | -220 | -0.4% | 761,700 |
| 2025/06/19 | 57,340 | 57,500 | 56,400 | 56,400 | -1,550 | -2.7% | 462,200 |
| 2025/06/18 | 57,100 | 58,070 | 57,030 | 57,950 | +960 | +1.7% | 503,700 |
| 2025/06/17 | 57,170 | 57,580 | 56,920 | 56,990 | -890 | -1.5% | 639,400 |
| 2025/06/16 | 57,610 | 58,000 | 57,480 | 57,880 | -100 | -0.2% | 506,400 |
| 2025/06/13 | 59,080 | 59,310 | 57,650 | 57,980 | -1,420 | -2.4% | 629,700 |
| 2025/06/12 | 59,900 | 60,110 | 59,230 | 59,400 | -950 | -1.6% | 491,500 |
| 2025/06/11 | 61,050 | 61,180 | 60,260 | 60,350 | +300 | +0.5% | 638,900 |
| 2025/06/10 | 59,090 | 60,830 | 58,950 | 60,050 | +1,570 | +2.7% | 858,000 |
| 2025/06/09 | 57,800 | 58,850 | 57,780 | 58,480 | +400 | +0.7% | 447,600 |
| 2025/06/06 | 57,800 | 58,360 | 57,660 | 58,080 | -170 | -0.3% | 748,400 |
| 2025/06/05 | 58,980 | 59,140 | 58,130 | 58,250 | -1,250 | -2.1% | 715,400 |
| 2025/06/04 | 60,050 | 60,620 | 59,330 | 59,500 | +30 | +0.1% | 475,400 |
| 2025/06/03 | 59,900 | 60,020 | 59,260 | 59,470 | ±0 | ±0% | 480,700 |
| 2025/06/02 | 60,260 | 60,390 | 59,150 | 59,470 | -1,270 | -2.1% | 524,800 |
| 2025/05/30 | 61,050 | 61,180 | 60,520 | 60,740 | -1,670 | -2.7% | 799,600 |
| 2025/05/29 | 61,640 | 62,590 | 61,600 | 62,410 | +1,020 | +1.7% | 531,500 |
| 2025/05/28 | 62,330 | 62,460 | 61,390 | 61,390 | -630 | -1% | 514,800 |
| 2025/05/27 | 61,330 | 62,080 | 61,180 | 62,020 | +110 | +0.2% | 295,900 |
| 2025/05/26 | 61,070 | 61,950 | 61,000 | 61,910 | +580 | +0.9% | 300,700 |
| 2025/05/23 | 61,700 | 62,080 | 61,170 | 61,330 | -70 | -0.1% | 408,200 |
| 2025/05/22 | 61,480 | 61,720 | 61,220 | 61,400 | -700 | -1.1% | 435,600 |
| 2025/05/21 | 63,130 | 63,320 | 62,100 | 62,100 | -1,010 | -1.6% | 617,500 |
| 2025/05/20 | 64,550 | 64,900 | 62,930 | 63,110 | -960 | -1.5% | 468,200 |
| 2025/05/19 | 63,800 | 64,600 | 63,740 | 64,070 | +120 | +0.2% | 493,400 |
| 2025/05/16 | 64,250 | 64,370 | 63,690 | 63,950 | +700 | +1.1% | 520,200 |
| 2025/05/15 | 63,500 | 63,880 | 63,070 | 63,250 | -340 | -0.5% | 398,900 |
| 2025/05/14 | 64,370 | 64,400 | 63,020 | 63,590 | -680 | -1.1% | 483,500 |
| 2025/05/13 | 64,420 | 64,590 | 63,870 | 64,270 | +850 | +1.3% | 694,700 |
| 2025/05/12 | 63,110 | 63,660 | 63,100 | 63,420 | +320 | +0.5% | 435,000 |
| 2025/05/09 | 63,650 | 63,730 | 62,780 | 63,100 | -100 | -0.2% | 600,600 |
| 2025/05/08 | 63,040 | 63,550 | 62,990 | 63,200 | -230 | -0.4% | 488,900 |
1～
50
件表示中 / 3743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 | 5,560,000円 | +13.3% | +14.1% | 0.63% | 29.31倍 | 4.34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 | 354,000円 | -9.7% | -13.1% | 0.71% | 22.84倍 | 2.60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 | 420,300円 | +3.2% | +8.0% | 1.09% | 27.04倍 | 3.28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 | 2,789,000円 | +6.9% | +4.0% | 2.22% | 22.57倍 | 6.94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 | 1,179,500円 | -3.2% | +6.8% | 0.33% | 48.20倍 | 17.03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
