6861 キーエンス 東証1 15:00
48,650円
前日比
-60 (-0.12%)
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
4.98 0.21 0.70
年初来高値: 49,140 (17/05/25)
年初来安値: 40,165 (17/01/04)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 48,620 48,800 48,410 48,650 -60 -0.1 173,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/25 48,860 49,140 48,590 48,710 +120 +0.2 210,400
17/05/24 48,880 48,940 48,480 48,590 0 0.0 180,500
17/05/23 48,550 48,950 48,500 48,590 +90 +0.2 176,100
17/05/22 48,480 48,550 48,080 48,500 +500 +1.0 209,100
17/05/19 48,540 48,540 47,920 48,000 -490 -1.0 218,000
17/05/18 48,200 48,550 48,130 48,490 -320 -0.7 227,700
17/05/17 48,650 48,990 48,520 48,810 +10 0.0 218,200
17/05/16 49,110 49,110 48,700 48,800 +90 +0.2 187,800
17/05/15 48,180 48,710 47,970 48,710 +620 +1.3 264,200
17/05/12 47,950 48,160 47,660 48,090 -250 -0.5 292,200
17/05/11 48,730 49,050 48,300 48,340 +20 0.0 320,100
17/05/10 47,630 48,350 47,570 48,320 +850 +1.8 368,800
17/05/09 47,750 47,750 47,360 47,470 -120 -0.3 259,900
17/05/08 46,650 47,640 46,650 47,590 +1,850 +4.0 557,800
17/05/02 45,640 45,940 45,440 45,740 +100 +0.2 308,400
17/05/01 45,180 45,690 44,940 45,640 +840 +1.9 374,300
17/04/28 44,620 44,910 44,370 44,800 +340 +0.8 365,800
17/04/27 44,080 44,490 44,020 44,460 +210 +0.5 297,900
17/04/26 44,140 44,260 43,910 44,250 +340 +0.8 308,200
17/04/25 43,520 44,070 43,300 43,910 -310 -0.7 350,400
17/04/24 44,090 44,350 44,020 44,220 +600 +1.4 241,100
17/04/21 43,870 43,940 43,270 43,620 -80 -0.2 257,300
17/04/20 44,240 44,240 43,610 43,700 +20 0.0 189,200
17/04/19 43,700 44,280 43,630 43,680 +240 +0.6 226,500
17/04/18 43,790 43,790 43,260 43,440 -70 -0.2 175,900
17/04/17 42,930 43,550 42,880 43,510 +460 +1.1 157,800
17/04/14 43,010 43,480 42,880 43,050 -110 -0.3 239,900
17/04/13 43,200 43,280 42,810 43,160 -530 -1.2 301,500
17/04/12 43,560 43,750 43,410 43,690 -220 -0.5 203,400

日経平均