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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 61,900 | 64,640 | 61,800 | 64,370 | +470 | +0.7% | 515,000 |
| 2024/09/06 | 65,320 | 65,640 | 63,200 | 63,900 | -2,390 | -3.6% | 757,100 |
| 2024/09/05 | 66,420 | 67,350 | 65,820 | 66,290 | -1,360 | -2% | 518,200 |
| 2024/09/04 | 67,140 | 68,230 | 67,140 | 67,650 | -2,220 | -3.2% | 693,300 |
| 2024/09/03 | 69,710 | 70,330 | 69,580 | 69,870 | -130 | -0.2% | 291,700 |
| 2024/09/02 | 69,640 | 70,270 | 69,300 | 70,000 | +390 | +0.6% | 361,100 |
| 2024/08/30 | 70,240 | 70,340 | 69,050 | 69,610 | -900 | -1.3% | 593,400 |
| 2024/08/29 | 69,600 | 70,530 | 69,380 | 70,510 | +450 | +0.6% | 423,900 |
| 2024/08/28 | 70,000 | 70,580 | 69,160 | 70,060 | -90 | -0.1% | 304,000 |
| 2024/08/27 | 70,280 | 70,670 | 68,990 | 70,150 | +150 | +0.2% | 295,500 |
| 2024/08/26 | 69,630 | 70,360 | 69,420 | 70,000 | -1,050 | -1.5% | 353,100 |
| 2024/08/23 | 70,980 | 71,660 | 70,030 | 71,050 | +610 | +0.9% | 477,900 |
| 2024/08/22 | 68,680 | 70,800 | 68,400 | 70,440 | +760 | +1.1% | 784,500 |
| 2024/08/21 | 67,500 | 69,930 | 67,170 | 69,680 | +1,750 | +2.6% | 863,900 |
| 2024/08/20 | 67,290 | 68,830 | 67,100 | 67,930 | +1,640 | +2.5% | 749,600 |
| 2024/08/19 | 66,980 | 67,930 | 66,050 | 66,290 | -50 | -0.1% | 631,700 |
| 2024/08/16 | 66,050 | 66,880 | 65,330 | 66,340 | +1,920 | +3% | 530,800 |
| 2024/08/15 | 66,200 | 66,770 | 64,060 | 64,420 | -2,580 | -3.9% | 792,700 |
| 2024/08/14 | 66,160 | 67,070 | 65,770 | 67,000 | +2,130 | +3.3% | 905,100 |
| 2024/08/13 | 62,810 | 64,900 | 62,600 | 64,870 | +5,060 | +8.5% | 925,100 |
| 2024/08/09 | 60,770 | 61,010 | 58,940 | 59,810 | +50 | +0.1% | 1,202,700 |
| 2024/08/08 | 60,600 | 61,330 | 59,520 | 59,760 | -2,710 | -4.3% | 809,300 |
| 2024/08/07 | 62,200 | 63,320 | 60,490 | 62,470 | -30 | ±0% | 1,298,500 |
| 2024/08/06 | 63,120 | 63,120 | 60,750 | 62,500 | +9,380 | +17.7% | 1,207,700 |
| 2024/08/05 | 59,820 | 59,940 | 52,430 | 53,120 | -7,310 | -12.1% | 1,291,200 |
| 2024/08/02 | 62,440 | 63,290 | 60,430 | 60,430 | -4,010 | -6.2% | 794,400 |
| 2024/08/01 | 65,890 | 65,890 | 63,500 | 64,440 | -1,450 | -2.2% | 517,000 |
| 2024/07/31 | 65,240 | 66,130 | 64,170 | 65,890 | +570 | +0.9% | 616,200 |
| 2024/07/30 | 64,460 | 65,530 | 63,920 | 65,320 | +200 | +0.3% | 492,900 |
| 2024/07/29 | 65,760 | 65,970 | 64,280 | 65,120 | -810 | -1.2% | 712,700 |
| 2024/07/26 | 65,100 | 66,650 | 64,550 | 65,930 | +490 | +0.7% | 655,700 |
| 2024/07/25 | 68,000 | 68,090 | 65,320 | 65,440 | -3,550 | -5.1% | 766,300 |
| 2024/07/24 | 69,310 | 69,690 | 68,850 | 68,990 | -330 | -0.5% | 392,400 |
| 2024/07/23 | 71,390 | 71,450 | 69,200 | 69,320 | -1,410 | -2% | 423,800 |
| 2024/07/22 | 71,590 | 72,140 | 70,350 | 70,730 | -1,980 | -2.7% | 403,700 |
| 2024/07/19 | 70,900 | 72,870 | 70,630 | 72,710 | +1,380 | +1.9% | 425,100 |
| 2024/07/18 | 72,000 | 72,600 | 71,290 | 71,330 | -2,380 | -3.2% | 428,200 |
| 2024/07/17 | 74,360 | 75,200 | 73,630 | 73,710 | -620 | -0.8% | 419,700 |
| 2024/07/16 | 74,540 | 75,060 | 74,050 | 74,330 | +90 | +0.1% | 377,800 |
| 2024/07/12 | 75,340 | 75,370 | 74,240 | 74,240 | -2,510 | -3.3% | 612,500 |
| 2024/07/11 | 76,800 | 77,400 | 76,700 | 76,750 | +920 | +1.2% | 566,300 |
| 2024/07/10 | 75,240 | 76,200 | 74,810 | 75,830 | +250 | +0.3% | 642,500 |
| 2024/07/09 | 73,550 | 75,940 | 73,050 | 75,580 | +2,560 | +3.5% | 664,900 |
| 2024/07/08 | 72,780 | 73,540 | 72,650 | 73,020 | +320 | +0.4% | 364,100 |
| 2024/07/05 | 72,990 | 73,460 | 72,480 | 72,700 | -480 | -0.7% | 295,400 |
| 2024/07/04 | 73,120 | 73,580 | 72,520 | 73,180 | +820 | +1.1% | 449,100 |
| 2024/07/03 | 71,500 | 72,360 | 71,110 | 72,360 | +1,270 | +1.8% | 569,300 |
| 2024/07/02 | 70,790 | 71,360 | 69,960 | 71,090 | +260 | +0.4% | 511,900 |
| 2024/07/01 | 70,780 | 71,370 | 70,570 | 70,830 | +280 | +0.4% | 391,800 |
| 2024/06/28 | 69,900 | 71,030 | 69,880 | 70,550 | +20 | ±0% | 539,800 |
251～
300
件表示中 / 3786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 | 5,672,000円 | +13.3% | +14.1% | 0.62% | 29.90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 | 443,300円 | -9.7% | -8.4% | 0.56% | 27.32倍 | 3.24倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| 日 立 | 395,600円 | +3.2% | +8.0% | 1.16% | 25.34倍 | 3.08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 | 2,545,500円 | -3.4% | -18.2% | 1.91% | 26.27倍 | 6.34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 | 1,453,000円 | +7.1% | +32.1% | 0.27% | 48.00倍 | 20.99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
