6861 キーエンス 東証1 15:00
76,030円
前日比
-2,260 (-2.89%)
比較される銘柄: 村田製オムロン三菱電
業績: -
電気機器
単位 100株
PER PBR 利回り 信用倍率
4.20 0.26 0.29
年初来高値: 79,700 (16/11/30)
年初来安値: 50,500 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 77,260 77,260 75,680 76,030 -2,260 -2.9 260,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 78,850 79,140 78,010 78,290 +60 +0.1 160,100
16/11/30 79,500 79,700 77,680 78,230 -650 -0.8 233,400
16/11/29 78,300 79,140 78,200 78,880 +230 +0.3 111,000
16/11/28 78,290 78,770 77,810 78,650 -150 -0.2 137,900
16/11/25 78,900 79,200 78,350 78,800 +320 +0.4 99,100
16/11/24 78,510 78,990 78,220 78,480 +1,470 +1.9 161,700
16/11/22 77,500 77,740 77,010 77,010 -170 -0.2 133,600
16/11/21 76,900 77,400 76,560 77,180 +660 +0.9 178,100
16/11/18 76,800 76,920 76,480 76,520 -100 -0.1 108,900
16/11/17 75,200 76,620 75,080 76,620 +890 +1.2 114,500
16/11/16 75,880 75,890 75,200 75,730 +540 +0.7 132,600
16/11/15 75,900 75,900 74,650 75,190 -890 -1.2 158,500
16/11/14 75,910 76,390 75,510 76,080 +20 0.0 117,200
16/11/11 77,000 77,060 75,600 76,060 -410 -0.5 180,500
16/11/10 75,110 76,670 75,010 76,470 +3,710 +5.1 234,300
16/11/09 75,290 75,660 72,260 72,760 -1,380 -1.9 273,600
16/11/08 75,000 75,000 73,630 74,140 -290 -0.4 150,300
16/11/07 75,000 75,000 73,900 74,430 +310 +0.4 114,500
16/11/04 73,510 74,270 72,620 74,120 -1,040 -1.4 208,100
16/11/02 75,560 75,680 75,050 75,160 -1,100 -1.4 129,300
16/11/01 77,700 77,700 75,830 76,260 -800 -1.0 144,900
16/10/31 77,500 77,580 77,000 77,060 +260 +0.3 142,000
16/10/28 76,500 76,800 75,800 76,800 +510 +0.7 181,800
16/10/27 76,810 76,910 75,990 76,290 -940 -1.2 151,300
16/10/26 76,880 77,400 76,860 77,230 -150 -0.2 95,300
16/10/25 76,340 77,590 76,310 77,380 +770 +1.0 93,200
16/10/24 76,840 77,120 76,360 76,610 -230 -0.3 92,500
16/10/21 77,370 77,750 76,820 76,840 -90 -0.1 106,500
16/10/20 77,210 77,690 76,780 76,930 -280 -0.4 116,300

日経平均