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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 63,930 | 65,020 | 63,870 | 64,420 | +10 | ±0% | 368,300 |
| 2024/12/17 | 64,950 | 65,170 | 64,350 | 64,410 | +200 | +0.3% | 414,500 |
| 2024/12/16 | 63,540 | 64,320 | 63,300 | 64,210 | -250 | -0.4% | 495,900 |
| 2024/12/13 | 64,760 | 65,490 | 64,460 | 64,460 | -1,300 | -2% | 561,600 |
| 2024/12/12 | 66,160 | 66,650 | 65,760 | 65,760 | +560 | +0.9% | 467,500 |
| 2024/12/11 | 65,100 | 65,350 | 64,470 | 65,200 | -400 | -0.6% | 420,800 |
| 2024/12/10 | 65,380 | 65,820 | 64,870 | 65,600 | +810 | +1.3% | 506,900 |
| 2024/12/09 | 64,820 | 65,270 | 64,450 | 64,790 | -80 | -0.1% | 422,900 |
| 2024/12/06 | 65,430 | 65,970 | 64,780 | 64,870 | -860 | -1.3% | 406,400 |
| 2024/12/05 | 66,240 | 66,290 | 65,360 | 65,730 | -160 | -0.2% | 421,300 |
| 2024/12/04 | 66,650 | 66,930 | 65,570 | 65,890 | -660 | -1% | 405,500 |
| 2024/12/03 | 65,890 | 66,970 | 65,720 | 66,550 | +1,290 | +2% | 574,500 |
| 2024/12/02 | 65,280 | 65,430 | 64,260 | 65,260 | +540 | +0.8% | 347,900 |
| 2024/11/29 | 65,240 | 65,280 | 64,720 | 64,720 | -600 | -0.9% | 378,700 |
| 2024/11/28 | 64,480 | 65,320 | 63,970 | 65,320 | +1,320 | +2.1% | 457,200 |
| 2024/11/27 | 65,310 | 65,410 | 63,710 | 64,000 | -1,580 | -2.4% | 515,800 |
| 2024/11/26 | 65,270 | 65,650 | 64,850 | 65,580 | -1,090 | -1.6% | 558,700 |
| 2024/11/25 | 66,480 | 67,130 | 66,200 | 66,670 | +1,010 | +1.5% | 731,300 |
| 2024/11/22 | 66,290 | 66,670 | 65,660 | 65,660 | -20 | ±0% | 397,800 |
| 2024/11/21 | 65,300 | 65,990 | 65,080 | 65,680 | +800 | +1.2% | 505,300 |
| 2024/11/20 | 65,300 | 65,560 | 64,620 | 64,880 | -750 | -1.1% | 321,900 |
| 2024/11/19 | 65,800 | 66,620 | 65,440 | 65,630 | +550 | +0.8% | 457,600 |
| 2024/11/18 | 64,290 | 65,680 | 64,040 | 65,080 | -600 | -0.9% | 547,100 |
| 2024/11/15 | 65,410 | 67,170 | 65,290 | 65,680 | +1,100 | +1.7% | 766,500 |
| 2024/11/14 | 64,420 | 65,400 | 64,350 | 64,580 | -100 | -0.2% | 569,400 |
| 2024/11/13 | 65,980 | 66,000 | 64,460 | 64,680 | -1,790 | -2.7% | 617,300 |
| 2024/11/12 | 67,100 | 67,420 | 66,100 | 66,470 | -1,210 | -1.8% | 547,200 |
| 2024/11/11 | 68,850 | 68,850 | 67,510 | 67,680 | -820 | -1.2% | 319,200 |
| 2024/11/08 | 68,040 | 68,600 | 67,930 | 68,500 | +1,260 | +1.9% | 562,400 |
| 2024/11/07 | 67,500 | 68,300 | 66,930 | 67,240 | -2,120 | -3.1% | 681,600 |
| 2024/11/06 | 68,790 | 69,360 | 67,830 | 69,360 | +290 | +0.4% | 690,700 |
| 2024/11/05 | 68,700 | 69,130 | 68,290 | 69,070 | +1,010 | +1.5% | 481,100 |
| 2024/11/01 | 68,380 | 69,260 | 67,850 | 68,060 | -1,720 | -2.5% | 446,200 |
| 2024/10/31 | 69,000 | 70,550 | 68,900 | 69,780 | +620 | +0.9% | 658,200 |
| 2024/10/30 | 70,360 | 71,310 | 69,160 | 69,160 | +2,150 | +3.2% | 1,277,600 |
| 2024/10/29 | 66,330 | 67,140 | 65,760 | 67,010 | +660 | +1% | 480,300 |
| 2024/10/28 | 64,480 | 66,770 | 64,280 | 66,350 | +1,540 | +2.4% | 512,400 |
| 2024/10/25 | 64,630 | 65,210 | 64,280 | 64,810 | +180 | +0.3% | 298,300 |
| 2024/10/24 | 64,000 | 64,710 | 63,730 | 64,630 | -190 | -0.3% | 409,200 |
| 2024/10/23 | 64,720 | 65,480 | 64,340 | 64,820 | -680 | -1% | 410,200 |
| 2024/10/22 | 66,400 | 66,400 | 65,450 | 65,500 | -1,390 | -2.1% | 390,700 |
| 2024/10/21 | 66,410 | 67,520 | 65,950 | 66,890 | +1,090 | +1.7% | 434,600 |
| 2024/10/18 | 65,650 | 65,930 | 65,190 | 65,800 | +1,150 | +1.8% | 372,400 |
| 2024/10/17 | 65,900 | 66,000 | 64,510 | 64,650 | -1,860 | -2.8% | 638,800 |
| 2024/10/16 | 66,080 | 66,930 | 65,720 | 66,510 | -2,290 | -3.3% | 595,700 |
| 2024/10/15 | 69,000 | 69,530 | 68,800 | 68,800 | +390 | +0.6% | 396,700 |
| 2024/10/11 | 69,040 | 69,250 | 68,410 | 68,410 | -530 | -0.8% | 327,000 |
| 2024/10/10 | 69,770 | 69,940 | 68,590 | 68,940 | -140 | -0.2% | 436,300 |
| 2024/10/09 | 68,480 | 69,300 | 68,360 | 69,080 | +1,450 | +2.1% | 425,900 |
| 2024/10/08 | 68,680 | 68,940 | 67,310 | 67,630 | -1,770 | -2.6% | 648,100 |
151～
200
件表示中 / 3754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 | 5,683,000円 | +13.3% | +14.1% | 0.62% | 29.96倍 | 4.43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 | 368,000円 | -9.7% | -13.1% | 0.68% | 23.74倍 | 2.70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 | 428,300円 | +3.2% | +8.0% | 1.07% | 27.55倍 | 3.35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 | 2,240,500円 | -3.4% | -18.2% | 2.16% | 23.12倍 | 5.58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 | 1,021,500円 | +7.1% | +32.1% | 0.38% | 33.75倍 | 14.76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
