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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 8,470 | 8,550 | 8,430 | 8,520 | ±0 | ±0% | 1,684,600 |
| 2010/11/17 | 8,390 | 8,530 | 8,390 | 8,520 | -10 | -0.1% | 1,014,200 |
| 2010/11/16 | 8,660 | 8,690 | 8,510 | 8,530 | -80 | -0.9% | 1,100,400 |
| 2010/11/15 | 8,480 | 8,620 | 8,440 | 8,610 | +230 | +2.7% | 890,500 |
| 2010/11/12 | 8,510 | 8,530 | 8,370 | 8,380 | -200 | -2.3% | 1,132,100 |
| 2010/11/11 | 8,700 | 8,700 | 8,550 | 8,580 | -100 | -1.2% | 887,000 |
| 2010/11/10 | 8,630 | 8,700 | 8,600 | 8,680 | +120 | +1.4% | 1,040,100 |
| 2010/11/09 | 8,520 | 8,590 | 8,510 | 8,560 | -110 | -1.3% | 906,700 |
| 2010/11/08 | 8,590 | 8,670 | 8,530 | 8,670 | +150 | +1.8% | 778,400 |
| 2010/11/05 | 8,370 | 8,520 | 8,340 | 8,520 | +300 | +3.6% | 1,166,000 |
| 2010/11/04 | 8,170 | 8,220 | 8,120 | 8,220 | +140 | +1.7% | 882,400 |
| 2010/11/02 | 8,090 | 8,130 | 8,030 | 8,080 | ±0 | ±0% | 727,000 |
| 2010/11/01 | 8,000 | 8,150 | 8,000 | 8,080 | +50 | +0.6% | 985,700 |
| 2010/10/29 | 8,230 | 8,320 | 8,020 | 8,030 | -300 | -3.6% | 1,674,900 |
| 2010/10/28 | 8,290 | 8,330 | 8,240 | 8,330 | +60 | +0.7% | 956,500 |
| 2010/10/27 | 8,430 | 8,460 | 8,240 | 8,270 | -90 | -1.1% | 1,340,900 |
| 2010/10/26 | 8,350 | 8,460 | 8,340 | 8,360 | +50 | +0.6% | 1,123,200 |
| 2010/10/25 | 8,400 | 8,410 | 8,280 | 8,310 | -150 | -1.8% | 917,800 |
| 2010/10/22 | 8,460 | 8,540 | 8,440 | 8,460 | +50 | +0.6% | 732,700 |
| 2010/10/21 | 8,440 | 8,540 | 8,360 | 8,410 | +50 | +0.6% | 1,236,200 |
| 2010/10/20 | 8,400 | 8,410 | 8,300 | 8,360 | -190 | -2.2% | 1,281,600 |
| 2010/10/19 | 8,570 | 8,630 | 8,530 | 8,550 | -40 | -0.5% | 771,900 |
| 2010/10/18 | 8,670 | 8,740 | 8,560 | 8,590 | -10 | -0.1% | 735,900 |
| 2010/10/15 | 8,590 | 8,650 | 8,550 | 8,600 | -30 | -0.3% | 1,003,900 |
| 2010/10/14 | 8,530 | 8,670 | 8,520 | 8,630 | +250 | +3% | 1,836,100 |
| 2010/10/13 | 8,300 | 8,390 | 8,260 | 8,380 | +200 | +2.4% | 1,151,800 |
| 2010/10/12 | 8,350 | 8,370 | 8,170 | 8,180 | -130 | -1.6% | 1,033,000 |
| 2010/10/08 | 8,450 | 8,450 | 8,310 | 8,310 | -130 | -1.5% | 1,470,900 |
| 2010/10/07 | 8,370 | 8,460 | 8,360 | 8,440 | +10 | +0.1% | 1,096,200 |
| 2010/10/06 | 8,400 | 8,440 | 8,330 | 8,430 | +90 | +1.1% | 1,510,800 |
| 2010/10/05 | 8,080 | 8,360 | 8,070 | 8,340 | +230 | +2.8% | 2,108,400 |
| 2010/10/04 | 8,020 | 8,190 | 8,020 | 8,110 | +110 | +1.4% | 1,229,700 |
| 2010/10/01 | 7,990 | 8,070 | 7,950 | 8,000 | +110 | +1.4% | 1,384,600 |
| 2010/09/30 | 8,060 | 8,090 | 7,890 | 7,890 | -160 | -2% | 1,144,100 |
| 2010/09/29 | 8,040 | 8,170 | 7,990 | 8,050 | +50 | +0.6% | 1,507,200 |
| 2010/09/28 | 8,120 | 8,120 | 7,970 | 8,000 | -180 | -2.2% | 851,300 |
| 2010/09/27 | 8,070 | 8,200 | 8,050 | 8,180 | +230 | +2.9% | 957,700 |
| 2010/09/24 | 7,960 | 8,180 | 7,920 | 7,950 | -180 | -2.2% | 1,796,100 |
| 2010/09/22 | 8,160 | 8,170 | 8,110 | 8,130 | -70 | -0.9% | 661,900 |
| 2010/09/21 | 8,230 | 8,240 | 8,160 | 8,200 | ±0 | ±0% | 838,000 |
| 2010/09/17 | 8,200 | 8,220 | 8,150 | 8,200 | +90 | +1.1% | 979,600 |
| 2010/09/16 | 8,160 | 8,200 | 8,050 | 8,110 | +50 | +0.6% | 1,291,500 |
| 2010/09/15 | 7,750 | 8,150 | 7,710 | 8,060 | +200 | +2.5% | 1,851,800 |
| 2010/09/14 | 7,850 | 7,860 | 7,730 | 7,860 | +50 | +0.6% | 1,057,200 |
| 2010/09/13 | 7,820 | 7,880 | 7,760 | 7,810 | +140 | +1.8% | 936,000 |
| 2010/09/10 | 7,550 | 7,740 | 7,520 | 7,670 | +130 | +1.7% | 2,452,500 |
| 2010/09/09 | 7,560 | 7,600 | 7,470 | 7,540 | +110 | +1.5% | 720,000 |
| 2010/09/08 | 7,520 | 7,550 | 7,420 | 7,430 | -240 | -3.1% | 781,800 |
| 2010/09/07 | 7,660 | 7,790 | 7,650 | 7,670 | -100 | -1.3% | 709,800 |
| 2010/09/06 | 7,600 | 7,770 | 7,570 | 7,770 | +290 | +3.9% | 912,800 |
3301～
3350
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
