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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 7,555 | 7,621 | 7,493 | 7,566 | -14 | -0.2% | 569,800 |
| 2023/07/20 | 7,644 | 7,658 | 7,557 | 7,580 | -90 | -1.2% | 650,000 |
| 2023/07/19 | 7,717 | 7,743 | 7,634 | 7,670 | +27 | +0.4% | 680,000 |
| 2023/07/18 | 7,604 | 7,677 | 7,585 | 7,643 | +39 | +0.5% | 724,200 |
| 2023/07/14 | 7,567 | 7,733 | 7,567 | 7,604 | +46 | +0.6% | 1,634,300 |
| 2023/07/13 | 7,501 | 7,587 | 7,461 | 7,558 | +61 | +0.8% | 559,600 |
| 2023/07/12 | 7,599 | 7,599 | 7,448 | 7,497 | -55 | -0.7% | 658,000 |
| 2023/07/11 | 7,555 | 7,599 | 7,527 | 7,552 | +67 | +0.9% | 899,400 |
| 2023/07/10 | 7,583 | 7,585 | 7,441 | 7,485 | -99 | -1.3% | 1,384,300 |
| 2023/07/07 | 7,550 | 7,664 | 7,537 | 7,584 | -51 | -0.7% | 1,555,200 |
| 2023/07/06 | 7,651 | 7,666 | 7,573 | 7,635 | -92 | -1.2% | 1,249,900 |
| 2023/07/05 | 7,691 | 7,742 | 7,652 | 7,727 | -9 | -0.1% | 803,100 |
| 2023/07/04 | 7,817 | 7,847 | 7,718 | 7,736 | -89 | -1.1% | 762,400 |
| 2023/07/03 | 7,838 | 7,877 | 7,801 | 7,825 | +34 | +0.4% | 884,300 |
| 2023/06/30 | 7,751 | 7,803 | 7,679 | 7,791 | +24 | +0.3% | 1,282,500 |
| 2023/06/29 | 7,768 | 7,843 | 7,732 | 7,767 | -32 | -0.4% | 1,429,200 |
| 2023/06/28 | 7,732 | 7,799 | 7,668 | 7,799 | +86 | +1.1% | 1,244,800 |
| 2023/06/27 | 7,806 | 7,811 | 7,667 | 7,713 | -96 | -1.2% | 825,300 |
| 2023/06/26 | 7,773 | 7,843 | 7,741 | 7,809 | -9 | -0.1% | 613,700 |
| 2023/06/23 | 7,873 | 7,912 | 7,759 | 7,818 | -37 | -0.5% | 933,400 |
| 2023/06/22 | 7,812 | 7,895 | 7,805 | 7,855 | -1 | ±0% | 1,034,200 |
| 2023/06/21 | 7,840 | 7,871 | 7,788 | 7,856 | -7 | -0.1% | 776,800 |
| 2023/06/20 | 7,850 | 7,895 | 7,813 | 7,863 | +9 | +0.1% | 841,800 |
| 2023/06/19 | 7,943 | 7,948 | 7,814 | 7,854 | -53 | -0.7% | 993,800 |
| 2023/06/16 | 7,932 | 7,940 | 7,830 | 7,907 | -65 | -0.8% | 1,673,700 |
| 2023/06/15 | 7,965 | 8,045 | 7,950 | 7,972 | +43 | +0.5% | 1,479,500 |
| 2023/06/14 | 7,930 | 7,976 | 7,873 | 7,929 | +65 | +0.8% | 1,290,900 |
| 2023/06/13 | 7,831 | 7,897 | 7,752 | 7,864 | +60 | +0.8% | 1,403,300 |
| 2023/06/12 | 7,882 | 7,889 | 7,794 | 7,804 | -55 | -0.7% | 908,400 |
| 2023/06/09 | 7,832 | 7,875 | 7,747 | 7,859 | +118 | +1.5% | 1,855,400 |
| 2023/06/08 | 7,761 | 7,846 | 7,696 | 7,741 | -75 | -1% | 1,461,700 |
| 2023/06/07 | 7,970 | 7,992 | 7,813 | 7,816 | -181 | -2.3% | 1,680,800 |
| 2023/06/06 | 7,884 | 8,026 | 7,873 | 7,997 | -3 | ±0% | 1,047,000 |
| 2023/06/05 | 7,956 | 8,000 | 7,906 | 8,000 | +110 | +1.4% | 1,123,100 |
| 2023/06/02 | 7,878 | 7,903 | 7,805 | 7,890 | +94 | +1.2% | 1,261,500 |
| 2023/06/01 | 7,834 | 7,834 | 7,728 | 7,796 | -130 | -1.6% | 1,910,700 |
| 2023/05/31 | 7,648 | 7,926 | 7,627 | 7,926 | +245 | +3.2% | 4,897,700 |
| 2023/05/30 | 7,646 | 7,708 | 7,621 | 7,681 | +13 | +0.2% | 908,400 |
| 2023/05/29 | 7,790 | 7,790 | 7,666 | 7,668 | +69 | +0.9% | 1,262,900 |
| 2023/05/26 | 7,604 | 7,657 | 7,590 | 7,599 | +11 | +0.1% | 1,147,200 |
| 2023/05/25 | 7,515 | 7,599 | 7,515 | 7,588 | +39 | +0.5% | 981,600 |
| 2023/05/24 | 7,524 | 7,590 | 7,504 | 7,549 | -32 | -0.4% | 908,800 |
| 2023/05/23 | 7,630 | 7,659 | 7,545 | 7,581 | -27 | -0.4% | 1,406,500 |
| 2023/05/22 | 7,577 | 7,614 | 7,543 | 7,608 | +57 | +0.8% | 1,166,700 |
| 2023/05/19 | 7,600 | 7,609 | 7,547 | 7,551 | +20 | +0.3% | 1,247,700 |
| 2023/05/18 | 7,456 | 7,547 | 7,396 | 7,531 | +141 | +1.9% | 1,406,700 |
| 2023/05/17 | 7,300 | 7,420 | 7,300 | 7,390 | -48 | -0.6% | 1,971,400 |
| 2023/05/16 | 7,548 | 7,649 | 7,418 | 7,438 | +40 | +0.5% | 2,562,000 |
| 2023/05/15 | 7,320 | 7,398 | 7,308 | 7,398 | +125 | +1.7% | 1,191,200 |
| 2023/05/12 | 7,203 | 7,296 | 7,157 | 7,273 | +71 | +1% | 1,496,900 |
201～
250
件表示中 / 3457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 | 186,800円 | +2.3% | +10.2% | 2.68% | 23.49倍 | 0.82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 |
| ＮＥＣ | 1,096,500円 | -3.1% | +34.6% | 1.28% | 17.71倍 | 1.53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 | 726,200円 | +0.1% | +2.7% | 1.65% | 21.52倍 | 1.61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 |
| シスメックス | 274,800円 | +10.5% | +10.6% | 1.09% | 31.15倍 | 3.97倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 安川電 | 630,800円 | +0.8% | +7.1% | 1.08% | 30.53倍 | 4.13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
