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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 8,610 | 8,660 | 8,590 | 8,660 | ±0 | ±0% | 536,100 |
| 2011/02/02 | 8,600 | 8,700 | 8,590 | 8,660 | +150 | +1.8% | 895,900 |
| 2011/02/01 | 8,550 | 8,580 | 8,470 | 8,510 | -30 | -0.4% | 666,500 |
| 2011/01/31 | 8,470 | 8,580 | 8,470 | 8,540 | -60 | -0.7% | 954,800 |
| 2011/01/28 | 8,630 | 8,680 | 8,580 | 8,600 | +120 | +1.4% | 1,686,400 |
| 2011/01/27 | 8,550 | 8,560 | 8,410 | 8,480 | +100 | +1.2% | 865,700 |
| 2011/01/26 | 8,440 | 8,470 | 8,370 | 8,380 | -110 | -1.3% | 579,400 |
| 2011/01/25 | 8,310 | 8,510 | 8,300 | 8,490 | +150 | +1.8% | 1,063,500 |
| 2011/01/24 | 8,340 | 8,340 | 8,270 | 8,340 | +100 | +1.2% | 573,500 |
| 2011/01/21 | 8,340 | 8,350 | 8,200 | 8,240 | -80 | -1% | 1,566,700 |
| 2011/01/20 | 8,370 | 8,400 | 8,310 | 8,320 | -90 | -1.1% | 739,400 |
| 2011/01/19 | 8,490 | 8,510 | 8,400 | 8,410 | -50 | -0.6% | 721,400 |
| 2011/01/18 | 8,460 | 8,510 | 8,430 | 8,460 | -60 | -0.7% | 741,200 |
| 2011/01/17 | 8,580 | 8,590 | 8,490 | 8,520 | -20 | -0.2% | 695,600 |
| 2011/01/14 | 8,590 | 8,660 | 8,530 | 8,540 | -180 | -2.1% | 1,684,000 |
| 2011/01/13 | 8,700 | 8,730 | 8,660 | 8,720 | +110 | +1.3% | 1,156,900 |
| 2011/01/12 | 8,670 | 8,680 | 8,600 | 8,610 | +20 | +0.2% | 1,010,500 |
| 2011/01/11 | 8,620 | 8,670 | 8,580 | 8,590 | -80 | -0.9% | 1,067,100 |
| 2011/01/07 | 8,600 | 8,670 | 8,600 | 8,670 | -20 | -0.2% | 669,800 |
| 2011/01/06 | 8,600 | 8,690 | 8,570 | 8,690 | +260 | +3.1% | 1,259,700 |
| 2011/01/05 | 8,500 | 8,510 | 8,390 | 8,430 | -80 | -0.9% | 689,400 |
| 2011/01/04 | 8,430 | 8,540 | 8,390 | 8,510 | +220 | +2.7% | 1,008,400 |
| 2010/12/30 | 8,350 | 8,380 | 8,270 | 8,290 | -110 | -1.3% | 769,200 |
| 2010/12/29 | 8,320 | 8,410 | 8,320 | 8,400 | +40 | +0.5% | 433,000 |
| 2010/12/28 | 8,440 | 8,470 | 8,350 | 8,360 | -60 | -0.7% | 703,500 |
| 2010/12/27 | 8,400 | 8,450 | 8,390 | 8,420 | ±0 | ±0% | 785,300 |
| 2010/12/24 | 8,450 | 8,460 | 8,370 | 8,420 | -90 | -1.1% | 944,600 |
| 2010/12/22 | 8,620 | 8,630 | 8,490 | 8,510 | -140 | -1.6% | 1,235,900 |
| 2010/12/21 | 8,550 | 8,670 | 8,530 | 8,650 | +140 | +1.6% | 759,500 |
| 2010/12/20 | 8,570 | 8,570 | 8,460 | 8,510 | -100 | -1.2% | 771,300 |
| 2010/12/17 | 8,560 | 8,610 | 8,520 | 8,610 | +60 | +0.7% | 1,000,500 |
| 2010/12/16 | 8,570 | 8,590 | 8,510 | 8,550 | -10 | -0.1% | 771,000 |
| 2010/12/15 | 8,620 | 8,630 | 8,540 | 8,560 | -80 | -0.9% | 843,500 |
| 2010/12/14 | 8,630 | 8,640 | 8,590 | 8,640 | +10 | +0.1% | 835,300 |
| 2010/12/13 | 8,650 | 8,650 | 8,570 | 8,630 | +10 | +0.1% | 656,400 |
| 2010/12/10 | 8,870 | 8,870 | 8,620 | 8,620 | -160 | -1.8% | 4,012,500 |
| 2010/12/09 | 8,810 | 8,840 | 8,760 | 8,780 | +90 | +1% | 953,200 |
| 2010/12/08 | 8,700 | 8,720 | 8,640 | 8,690 | +120 | +1.4% | 1,096,700 |
| 2010/12/07 | 8,620 | 8,630 | 8,520 | 8,570 | -40 | -0.5% | 791,700 |
| 2010/12/06 | 8,610 | 8,660 | 8,590 | 8,610 | -60 | -0.7% | 489,900 |
| 2010/12/03 | 8,700 | 8,720 | 8,620 | 8,670 | +30 | +0.3% | 848,600 |
| 2010/12/02 | 8,580 | 8,650 | 8,550 | 8,640 | +240 | +2.9% | 1,121,700 |
| 2010/12/01 | 8,470 | 8,490 | 8,370 | 8,400 | -140 | -1.6% | 1,139,600 |
| 2010/11/30 | 8,550 | 8,570 | 8,450 | 8,540 | -60 | -0.7% | 1,306,300 |
| 2010/11/29 | 8,460 | 8,610 | 8,460 | 8,600 | +160 | +1.9% | 934,900 |
| 2010/11/26 | 8,520 | 8,570 | 8,440 | 8,440 | -80 | -0.9% | 845,500 |
| 2010/11/25 | 8,530 | 8,570 | 8,500 | 8,520 | +30 | +0.4% | 686,400 |
| 2010/11/24 | 8,430 | 8,550 | 8,400 | 8,490 | -80 | -0.9% | 1,022,100 |
| 2010/11/22 | 8,500 | 8,610 | 8,470 | 8,570 | +200 | +2.4% | 1,050,700 |
| 2010/11/19 | 8,550 | 8,580 | 8,370 | 8,370 | -150 | -1.8% | 1,624,100 |
3251～
3300
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
