6861 キーエンス 東証1 15:00
44,880円
前日比
+930 (+2.12%)
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
4.77 0.22 1.14
昨年来高値: 45,650 (17/03/13)
昨年来安値: 25,250 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 44,500 44,890 44,380 44,880 +930 +2.1 305,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 43,860 44,310 43,860 43,950 -530 -1.2 228,000
17/03/24 44,030 44,770 44,030 44,480 +150 +0.3 258,300
17/03/23 44,700 44,730 43,840 44,330 -400 -0.9 308,400
17/03/22 43,900 44,990 43,760 44,730 -460 -1.0 338,500
17/03/21 45,380 45,440 45,080 45,190 +220 +0.5 222,200
17/03/17 44,640 45,230 44,640 44,970 -230 -0.5 325,900
17/03/16 44,980 45,270 44,880 45,200 +140 +0.3 236,800
17/03/15 45,200 45,330 44,680 45,060 -290 -0.6 262,200
17/03/14 45,480 45,600 45,180 45,350 -200 -0.4 217,000
17/03/13 45,000 45,650 44,920 45,550 +460 +1.0 283,500
17/03/10 44,600 45,120 44,300 45,090 +790 +1.8 378,800
17/03/09 44,210 44,350 44,000 44,300 +190 +0.4 239,800
17/03/08 43,950 44,120 43,830 44,110 -270 -0.6 207,800
17/03/07 44,470 44,540 44,110 44,380 -120 -0.3 220,300
17/03/06 44,320 44,520 44,250 44,500 +60 +0.1 163,500
17/03/03 44,620 44,620 44,130 44,440 -200 -0.4 249,100
17/03/02 44,500 44,670 44,250 44,640 +640 +1.5 284,600
17/03/01 43,760 44,100 43,510 44,000 +540 +1.2 247,600
17/02/28 43,890 43,930 43,280 43,460 -170 -0.4 266,100
17/02/27 43,100 43,740 43,100 43,630 -20 0.0 269,900
17/02/24 43,290 43,970 43,190 43,650 +360 +0.8 212,100
17/02/23 42,720 43,460 42,630 43,290 -360 -0.8 433,000
17/02/22 44,110 44,160 43,430 43,650 -690 -1.6 463,200
17/02/21 44,150 44,410 43,860 44,340 +90 +0.2 187,900
17/02/20 44,250 44,450 44,130 44,250 -100 -0.2 192,500
17/02/17 43,970 44,450 43,890 44,350 +180 +0.4 232,700
17/02/16 44,400 44,450 43,980 44,170 -170 -0.4 288,100
17/02/15 44,010 44,430 43,750 44,340 +740 +1.7 301,300
17/02/14 44,260 44,260 43,450 43,600 -660 -1.5 427,600

日経平均