6861 キーエンス 東証1 15:00
43,650円
前日比
-690 (-1.56%)
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
4.64 0.23 1.29
昨年来高値: 44,880 (17/02/13)
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)
17/02/22 44,110 44,160 43,430 43,650 -690 -1.6 463,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/13 44,850 44,880 44,160 44,260 -310 -0.7 329,900
17/02/10 44,000 44,590 43,900 44,570 +850 +1.9 381,200
17/02/09 43,760 43,880 43,540 43,720 -40 -0.1 273,900
17/02/08 43,600 43,760 43,140 43,760 -120 -0.3 315,500
17/02/07 43,570 43,990 43,440 43,880 -130 -0.3 212,600
17/02/06 44,500 44,540 43,570 44,010 -130 -0.3 361,300
17/02/03 44,000 44,460 43,860 44,140 +500 +1.1 314,400
17/02/02 44,330 44,840 43,530 43,640 -220 -0.5 459,300
17/02/01 43,800 44,070 43,720 43,860 -10 0.0 388,700
17/01/31 43,500 44,320 43,350 43,870 -150 -0.3 424,300
17/01/30 43,770 44,180 43,720 44,020 +170 +0.4 263,500
17/01/27 44,190 44,370 43,750 43,850 +50 +0.1 399,400
17/01/26 44,000 44,500 43,740 43,800 -10 0.0 571,000
17/01/25 44,000 44,150 43,180 43,810 +750 +1.7 727,500
17/01/24 42,020 43,150 42,020 43,060 +1,050 +2.5 746,100
17/01/23 41,200 42,210 41,120 42,010 +810 +2.0 482,800
17/01/20 41,310 41,620 41,050 41,200 +10 0.0 282,000
17/01/19 41,540 41,550 41,010 41,190 +270 +0.7 267,500
17/01/18 41,660 41,660 40,500 40,920 -380 -0.9 316,800
17/01/17 41,805 41,805 41,270 41,300 -505 -1.2 146,400
17/01/16 41,950 42,315 41,800 41,805 -90 -0.2 232,000
17/01/13 41,440 41,900 41,305 41,895 +565 +1.4 164,000
17/01/12 41,500 41,625 41,150 41,330 -255 -0.6 142,400

日経平均