京三製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 483 | 483 | 477 | 480 | -4 | -0.8% | 120,900 |
| 2025/06/12 | 487 | 488 | 483 | 484 | -3 | -0.6% | 79,700 |
| 2025/06/11 | 489 | 490 | 486 | 487 | -1 | -0.2% | 73,000 |
| 2025/06/10 | 494 | 497 | 488 | 488 | -5 | -1% | 134,200 |
| 2025/06/09 | 496 | 496 | 490 | 493 | -4 | -0.8% | 92,200 |
| 2025/06/06 | 495 | 501 | 495 | 497 | +1 | +0.2% | 170,700 |
| 2025/06/05 | 488 | 497 | 488 | 496 | +8 | +1.6% | 170,400 |
| 2025/06/04 | 483 | 490 | 483 | 488 | +6 | +1.2% | 99,500 |
| 2025/06/03 | 483 | 483 | 477 | 482 | -1 | -0.2% | 98,900 |
| 2025/06/02 | 482 | 486 | 481 | 483 | -1 | -0.2% | 160,800 |
| 2025/05/30 | 476 | 486 | 475 | 484 | +6 | +1.3% | 222,700 |
| 2025/05/29 | 478 | 481 | 476 | 478 | ±0 | ±0% | 135,700 |
| 2025/05/28 | 486 | 487 | 476 | 478 | -5 | -1% | 222,700 |
| 2025/05/27 | 484 | 486 | 482 | 483 | -2 | -0.4% | 103,700 |
| 2025/05/26 | 481 | 486 | 480 | 485 | +2 | +0.4% | 139,300 |
| 2025/05/23 | 478 | 485 | 476 | 483 | +7 | +1.5% | 180,300 |
| 2025/05/22 | 475 | 479 | 473 | 476 | -4 | -0.8% | 159,200 |
| 2025/05/21 | 479 | 482 | 478 | 480 | +3 | +0.6% | 106,600 |
| 2025/05/20 | 488 | 493 | 477 | 477 | -8 | -1.6% | 149,400 |
| 2025/05/19 | 480 | 487 | 478 | 485 | +5 | +1% | 152,800 |
| 2025/05/16 | 478 | 486 | 470 | 480 | ±0 | ±0% | 230,300 |
| 2025/05/15 | 474 | 487 | 474 | 480 | -7 | -1.4% | 348,500 |
| 2025/05/14 | 490 | 493 | 480 | 487 | -2 | -0.4% | 145,600 |
| 2025/05/13 | 492 | 493 | 488 | 489 | ±0 | ±0% | 107,100 |
| 2025/05/12 | 487 | 491 | 484 | 489 | +4 | +0.8% | 108,300 |
| 2025/05/09 | 483 | 486 | 480 | 485 | +7 | +1.5% | 90,400 |
| 2025/05/08 | 486 | 486 | 478 | 478 | -7 | -1.4% | 82,800 |
| 2025/05/07 | 480 | 488 | 480 | 485 | +3 | +0.6% | 76,400 |
| 2025/05/02 | 483 | 485 | 479 | 482 | ±0 | ±0% | 69,000 |
| 2025/05/01 | 481 | 482 | 477 | 482 | +3 | +0.6% | 69,800 |
| 2025/04/30 | 478 | 480 | 473 | 479 | +1 | +0.2% | 75,300 |
| 2025/04/28 | 480 | 481 | 475 | 478 | -2 | -0.4% | 92,300 |
| 2025/04/25 | 474 | 480 | 473 | 480 | +10 | +2.1% | 148,800 |
| 2025/04/24 | 474 | 476 | 466 | 470 | +1 | +0.2% | 138,400 |
| 2025/04/23 | 464 | 472 | 461 | 469 | +12 | +2.6% | 169,900 |
| 2025/04/22 | 453 | 458 | 451 | 457 | +6 | +1.3% | 73,100 |
| 2025/04/21 | 457 | 459 | 449 | 451 | -5 | -1.1% | 66,600 |
| 2025/04/18 | 443 | 459 | 443 | 456 | +13 | +2.9% | 99,200 |
| 2025/04/17 | 439 | 443 | 438 | 443 | +5 | +1.1% | 49,100 |
| 2025/04/16 | 445 | 445 | 435 | 438 | -5 | -1.1% | 128,100 |
| 2025/04/15 | 445 | 448 | 441 | 443 | +1 | +0.2% | 92,300 |
| 2025/04/14 | 444 | 447 | 440 | 442 | +2 | +0.5% | 135,200 |
| 2025/04/11 | 426 | 444 | 418 | 440 | -1 | -0.2% | 239,600 |
| 2025/04/10 | 458 | 458 | 438 | 441 | +27 | +6.5% | 220,100 |
| 2025/04/09 | 415 | 418 | 405 | 414 | -9 | -2.1% | 198,200 |
| 2025/04/08 | 420 | 429 | 416 | 423 | +27 | +6.8% | 218,800 |
| 2025/04/07 | 399 | 410 | 393 | 396 | -39 | -9% | 343,200 |
| 2025/04/04 | 446 | 447 | 426 | 435 | -25 | -5.4% | 288,700 |
| 2025/04/03 | 461 | 463 | 456 | 460 | -19 | -4% | 236,600 |
| 2025/04/02 | 485 | 485 | 476 | 479 | -6 | -1.2% | 123,700 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「京三製」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 |
|---|---|---|---|---|---|---|---|---|
| 京三製 | 48,000円 | +0.7% | -24.8% | 4.79% | 8.58倍 | 0.58倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 遠藤照 | 211,200円 | +3.7% | +3.5% | 3.98% | 7.61倍 | 0.71倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＫＯＡ | 81,100円 | +2.2% | -35.6% | 3.70% | 97.13倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| リオン | 242,000円 | +3.7% | +7.2% | 2.89% | 9.46倍 | 0.95倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ヨコオ | 118,700円 | +6.2% | +27.4% | 4.04% | 7.91倍 | 0.53倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
市場注目の銘柄
チャート関連のコラム
