京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,921.5 | 1,941 | 1,908.5 | 1,927.5 | ±0 | ±0% | 4,415,600 |
| 2024/04/25 | 1,936.5 | 1,942.5 | 1,925 | 1,927.5 | -22 | -1.1% | 3,591,700 |
| 2024/04/24 | 1,925.5 | 1,953 | 1,918.5 | 1,949.5 | +37.5 | +2% | 4,432,500 |
| 2024/04/23 | 1,936 | 1,937 | 1,901.5 | 1,912 | -21 | -1.1% | 4,336,600 |
| 2024/04/22 | 1,934 | 1,937.5 | 1,914.5 | 1,933 | +31 | +1.6% | 4,009,700 |
| 2024/04/19 | 1,934.5 | 1,935 | 1,890 | 1,902 | -24 | -1.2% | 5,928,600 |
| 2024/04/18 | 1,895.5 | 1,932 | 1,894.5 | 1,926 | +29.5 | +1.6% | 3,541,400 |
| 2024/04/17 | 1,925.5 | 1,926.5 | 1,896.5 | 1,896.5 | -21 | -1.1% | 3,310,400 |
| 2024/04/16 | 1,900 | 1,919 | 1,885 | 1,917.5 | +4.5 | +0.2% | 4,079,100 |
| 2024/04/15 | 1,921.5 | 1,922.5 | 1,902 | 1,913 | -31.5 | -1.6% | 3,605,300 |
| 2024/04/12 | 1,971 | 1,977.5 | 1,941.5 | 1,944.5 | +13.5 | +0.7% | 4,734,100 |
| 2024/04/11 | 1,922.5 | 1,931 | 1,915 | 1,931 | -16.5 | -0.8% | 3,850,400 |
| 2024/04/10 | 1,949.5 | 1,956 | 1,939.5 | 1,947.5 | -8 | -0.4% | 2,743,100 |
| 2024/04/09 | 1,954 | 1,965.5 | 1,937.5 | 1,955.5 | -0.5 | ±0% | 2,916,100 |
| 2024/04/08 | 1,947 | 1,962 | 1,941 | 1,956 | +17.5 | +0.9% | 3,108,200 |
| 2024/04/05 | 1,919.5 | 1,942.5 | 1,916.5 | 1,938.5 | -16 | -0.8% | 4,610,400 |
| 2024/04/04 | 1,975.5 | 1,992.5 | 1,954.5 | 1,954.5 | -3 | -0.2% | 5,621,400 |
| 2024/04/03 | 1,960.5 | 1,981 | 1,948 | 1,957.5 | -13.5 | -0.7% | 6,933,600 |
| 2024/04/02 | 1,995 | 2,002 | 1,968.5 | 1,971 | -33 | -1.6% | 6,183,600 |
| 2024/04/01 | 2,048 | 2,057.5 | 1,998.5 | 2,004 | -18.5 | -0.9% | 4,535,200 |
| 2024/03/29 | 2,030 | 2,037 | 2,018 | 2,022.5 | +9 | +0.4% | 8,165,700 |
| 2024/03/28 | 2,034 | 2,039 | 2,007 | 2,013.5 | -58 | -2.8% | 5,324,300 |
| 2024/03/27 | 2,082 | 2,088.5 | 2,064 | 2,071.5 | -5.5 | -0.3% | 6,808,200 |
| 2024/03/26 | 2,066.5 | 2,087 | 2,058 | 2,077 | -1 | ±0% | 4,325,700 |
| 2024/03/25 | 2,104 | 2,107 | 2,078 | 2,078 | -32.5 | -1.5% | 3,092,300 |
| 2024/03/22 | 2,101.5 | 2,118 | 2,097 | 2,110.5 | -8 | -0.4% | 5,313,300 |
| 2024/03/21 | 2,135.5 | 2,136.5 | 2,111 | 2,118.5 | +23 | +1.1% | 4,220,800 |
| 2024/03/19 | 2,075 | 2,101.5 | 2,069.5 | 2,095.5 | +13 | +0.6% | 3,826,900 |
| 2024/03/18 | 2,099.5 | 2,118.5 | 2,082.5 | 2,082.5 | -0.5 | ±0% | 4,742,900 |
| 2024/03/15 | 2,065.5 | 2,084.5 | 2,057.5 | 2,083 | +17.5 | +0.8% | 4,934,000 |
| 2024/03/14 | 2,061.5 | 2,075.5 | 2,042.5 | 2,065.5 | +19 | +0.9% | 4,001,400 |
| 2024/03/13 | 2,082 | 2,086.5 | 2,034 | 2,046.5 | -24 | -1.2% | 4,048,800 |
| 2024/03/12 | 2,071 | 2,075.5 | 2,046.5 | 2,070.5 | -13.5 | -0.6% | 4,248,200 |
| 2024/03/11 | 2,098 | 2,108.5 | 2,068.5 | 2,084 | -38 | -1.8% | 4,864,700 |
| 2024/03/08 | 2,096.5 | 2,135 | 2,096.5 | 2,122 | ±0 | ±0% | 8,297,000 |
| 2024/03/07 | 2,166 | 2,185.5 | 2,117 | 2,122 | -68 | -3.1% | 6,230,800 |
| 2024/03/06 | 2,165.5 | 2,199 | 2,159 | 2,190 | +1 | ±0% | 4,000,500 |
| 2024/03/05 | 2,200 | 2,209.5 | 2,171.5 | 2,189 | -35 | -1.6% | 5,923,000 |
| 2024/03/04 | 2,245.5 | 2,256 | 2,211.5 | 2,224 | -14 | -0.6% | 3,705,200 |
| 2024/03/01 | 2,204 | 2,257 | 2,197 | 2,238 | +33.5 | +1.5% | 3,705,200 |
| 2024/02/29 | 2,205.5 | 2,216 | 2,185 | 2,204.5 | -22 | -1% | 5,314,100 |
| 2024/02/28 | 2,220 | 2,239.5 | 2,215.5 | 2,226.5 | ±0 | ±0% | 2,925,100 |
| 2024/02/27 | 2,240 | 2,249 | 2,216.5 | 2,226.5 | -8.5 | -0.4% | 3,414,900 |
| 2024/02/26 | 2,250 | 2,259 | 2,225 | 2,235 | +7 | +0.3% | 3,960,100 |
| 2024/02/22 | 2,235 | 2,246.5 | 2,214 | 2,228 | +11.5 | +0.5% | 4,530,800 |
| 2024/02/21 | 2,209.5 | 2,236 | 2,201.5 | 2,216.5 | +1 | ±0% | 4,044,100 |
| 2024/02/20 | 2,200 | 2,239 | 2,199.5 | 2,215.5 | +10 | +0.5% | 3,360,300 |
| 2024/02/19 | 2,203 | 2,224.5 | 2,184 | 2,205.5 | -21 | -0.9% | 2,989,000 |
| 2024/02/16 | 2,211 | 2,263 | 2,209.5 | 2,226.5 | +27.5 | +1.3% | 6,573,600 |
| 2024/02/15 | 2,200 | 2,209 | 2,174 | 2,199 | +21 | +1% | 3,769,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「京セラ」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 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 192,700円 | -1.3% | -20.5% | 2.59% | 27.14倍 | 0.85倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 3,408,000円 | +27.6% | +5.2% | 0.56% | 62.73倍 | 25.68倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| ＮＥＣ | 1,094,500円 | +2.0% | +25.2% | 1.10% | 20.83倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ＴＤＫ | 731,200円 | -4.2% | +1.7% | 1.59% | 23.12倍 | 1.70倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 安川電 | 636,000円 | +0.8% | +7.1% | 1.07% | 30.79倍 | 4.16倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
