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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 65,720 | 65,720 | 63,940 | 64,370 | +650 | +1% | 400,400 |
| 2024/04/22 | 63,340 | 63,730 | 62,830 | 63,720 | +1,120 | +1.8% | 451,700 |
| 2024/04/19 | 63,970 | 64,170 | 62,080 | 62,600 | -2,370 | -3.6% | 808,700 |
| 2024/04/18 | 64,470 | 65,280 | 64,340 | 64,970 | +730 | +1.1% | 361,700 |
| 2024/04/17 | 64,990 | 65,130 | 63,770 | 64,240 | -960 | -1.5% | 442,100 |
| 2024/04/16 | 63,930 | 65,200 | 63,600 | 65,200 | +500 | +0.8% | 633,400 |
| 2024/04/15 | 64,500 | 64,870 | 64,030 | 64,700 | -200 | -0.3% | 395,200 |
| 2024/04/12 | 65,630 | 65,740 | 64,760 | 64,900 | +240 | +0.4% | 458,700 |
| 2024/04/11 | 64,120 | 64,720 | 63,830 | 64,660 | -310 | -0.5% | 479,000 |
| 2024/04/10 | 64,590 | 65,830 | 64,380 | 64,970 | +100 | +0.2% | 600,000 |
| 2024/04/09 | 65,390 | 65,470 | 64,590 | 64,870 | -560 | -0.9% | 649,300 |
| 2024/04/08 | 66,150 | 66,700 | 65,210 | 65,430 | +480 | +0.7% | 829,300 |
| 2024/04/05 | 66,250 | 66,280 | 64,820 | 64,950 | -3,350 | -4.9% | 1,093,000 |
| 2024/04/04 | 69,110 | 69,160 | 68,240 | 68,300 | -330 | -0.5% | 693,500 |
| 2024/04/03 | 69,290 | 69,360 | 68,020 | 68,630 | -1,610 | -2.3% | 629,500 |
| 2024/04/02 | 69,950 | 70,280 | 69,350 | 70,240 | +290 | +0.4% | 437,800 |
| 2024/04/01 | 70,190 | 70,680 | 69,540 | 69,950 | +410 | +0.6% | 410,200 |
| 2024/03/29 | 70,250 | 70,270 | 69,270 | 69,540 | -550 | -0.8% | 450,700 |
| 2024/03/28 | 70,090 | 70,740 | 69,750 | 70,090 | -410 | -0.6% | 497,000 |
| 2024/03/27 | 71,010 | 71,110 | 70,180 | 70,500 | -800 | -1.1% | 646,500 |
| 2024/03/26 | 70,040 | 71,580 | 69,980 | 71,300 | +930 | +1.3% | 592,500 |
| 2024/03/25 | 71,420 | 71,420 | 70,320 | 70,370 | -1,460 | -2% | 439,200 |
| 2024/03/22 | 72,260 | 72,650 | 71,500 | 71,830 | -440 | -0.6% | 512,900 |
| 2024/03/21 | 72,690 | 72,690 | 71,890 | 72,270 | +980 | +1.4% | 567,600 |
| 2024/03/19 | 70,300 | 71,290 | 69,900 | 71,290 | +740 | +1% | 393,100 |
| 2024/03/18 | 68,440 | 70,580 | 68,300 | 70,550 | +1,830 | +2.7% | 447,900 |
| 2024/03/15 | 68,450 | 69,160 | 67,930 | 68,720 | -70 | -0.1% | 563,600 |
| 2024/03/14 | 69,200 | 69,380 | 67,520 | 68,790 | -1,180 | -1.7% | 659,800 |
| 2024/03/13 | 70,200 | 70,700 | 69,580 | 69,970 | +70 | +0.1% | 524,500 |
| 2024/03/12 | 69,450 | 69,900 | 69,150 | 69,900 | -880 | -1.2% | 559,300 |
| 2024/03/11 | 71,500 | 71,680 | 70,050 | 70,780 | -2,020 | -2.8% | 620,700 |
| 2024/03/08 | 72,420 | 72,940 | 71,600 | 72,800 | +440 | +0.6% | 741,500 |
| 2024/03/07 | 74,200 | 75,040 | 72,360 | 72,360 | -1,740 | -2.3% | 635,400 |
| 2024/03/06 | 74,470 | 74,660 | 73,670 | 74,100 | -780 | -1% | 631,100 |
| 2024/03/05 | 73,000 | 74,880 | 72,870 | 74,880 | +1,980 | +2.7% | 741,300 |
| 2024/03/04 | 72,200 | 73,410 | 72,000 | 72,900 | +1,970 | +2.8% | 778,300 |
| 2024/03/01 | 70,600 | 71,040 | 69,970 | 70,930 | +890 | +1.3% | 419,400 |
| 2024/02/29 | 70,600 | 71,100 | 69,620 | 70,040 | -310 | -0.4% | 713,500 |
| 2024/02/28 | 71,000 | 71,480 | 70,330 | 70,350 | -1,180 | -1.6% | 557,600 |
| 2024/02/27 | 70,900 | 71,550 | 70,660 | 71,530 | +630 | +0.9% | 500,900 |
| 2024/02/26 | 69,990 | 71,170 | 69,810 | 70,900 | +1,350 | +1.9% | 618,800 |
| 2024/02/22 | 69,600 | 70,360 | 69,120 | 69,550 | +690 | +1% | 671,200 |
| 2024/02/21 | 68,670 | 68,860 | 67,920 | 68,860 | -180 | -0.3% | 478,000 |
| 2024/02/20 | 68,800 | 69,130 | 68,210 | 69,040 | +260 | +0.4% | 429,100 |
| 2024/02/19 | 69,340 | 69,430 | 68,650 | 68,780 | -20 | ±0% | 454,500 |
| 2024/02/16 | 68,090 | 69,180 | 67,970 | 68,800 | +1,630 | +2.4% | 784,800 |
| 2024/02/15 | 67,190 | 67,550 | 66,810 | 67,170 | +500 | +0.7% | 577,000 |
| 2024/02/14 | 66,400 | 66,670 | 65,850 | 66,670 | -280 | -0.4% | 636,400 |
| 2024/02/13 | 66,600 | 66,950 | 66,140 | 66,950 | +1,220 | +1.9% | 653,400 |
| 2024/02/09 | 65,360 | 65,970 | 65,150 | 65,730 | +780 | +1.2% | 653,300 |
251～
300
件表示中 / 3692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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 373,200円 | +1.4% | +9.2% | 0.54% | 20.81倍 | 2.91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 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68倍 | 2.88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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 |
| 富士通 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
