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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 505 | 512 | 504 | 512 | +6 | +1.2% | 96,000 |
| 2025/07/31 | 503 | 508 | 503 | 506 | +3 | +0.6% | 103,500 |
| 2025/07/30 | 499 | 503 | 491 | 503 | +1 | +0.2% | 156,500 |
| 2025/07/29 | 500 | 504 | 498 | 502 | +2 | +0.4% | 51,500 |
| 2025/07/28 | 501 | 503 | 499 | 500 | -1 | -0.2% | 42,700 |
| 2025/07/25 | 500 | 504 | 497 | 501 | +1 | +0.2% | 109,900 |
| 2025/07/24 | 499 | 503 | 499 | 500 | +4 | +0.8% | 96,800 |
| 2025/07/23 | 495 | 499 | 493 | 496 | +6 | +1.2% | 98,400 |
| 2025/07/22 | 489 | 495 | 489 | 490 | -1 | -0.2% | 77,500 |
| 2025/07/18 | 493 | 495 | 491 | 491 | -2 | -0.4% | 46,200 |
| 2025/07/17 | 491 | 495 | 489 | 493 | +4 | +0.8% | 70,400 |
| 2025/07/16 | 495 | 496 | 489 | 489 | -5 | -1% | 79,000 |
| 2025/07/15 | 496 | 499 | 494 | 494 | -1 | -0.2% | 48,100 |
| 2025/07/14 | 499 | 499 | 495 | 495 | -5 | -1% | 77,200 |
| 2025/07/11 | 503 | 506 | 498 | 500 | -3 | -0.6% | 117,600 |
| 2025/07/10 | 510 | 513 | 503 | 503 | +3 | +0.6% | 441,900 |
| 2025/07/09 | 495 | 502 | 494 | 500 | +7 | +1.4% | 217,900 |
| 2025/07/08 | 487 | 493 | 486 | 493 | +5 | +1% | 121,500 |
| 2025/07/07 | 496 | 497 | 487 | 488 | -7 | -1.4% | 160,500 |
| 2025/07/04 | 494 | 497 | 492 | 495 | +3 | +0.6% | 142,300 |
| 2025/07/03 | 486 | 494 | 486 | 492 | +4 | +0.8% | 148,700 |
| 2025/07/02 | 489 | 493 | 486 | 488 | -4 | -0.8% | 141,800 |
| 2025/07/01 | 492 | 494 | 490 | 492 | ±0 | ±0% | 83,800 |
| 2025/06/30 | 491 | 495 | 490 | 492 | ±0 | ±0% | 111,800 |
| 2025/06/27 | 490 | 494 | 486 | 492 | +7 | +1.4% | 286,600 |
| 2025/06/26 | 481 | 485 | 481 | 485 | +2 | +0.4% | 101,800 |
| 2025/06/25 | 481 | 483 | 476 | 483 | -1 | -0.2% | 137,900 |
| 2025/06/24 | 485 | 486 | 479 | 484 | +3 | +0.6% | 144,900 |
| 2025/06/23 | 479 | 481 | 475 | 481 | ±0 | ±0% | 102,600 |
| 2025/06/20 | 482 | 486 | 480 | 481 | -1 | -0.2% | 144,300 |
| 2025/06/19 | 487 | 488 | 482 | 482 | -5 | -1% | 88,900 |
| 2025/06/18 | 483 | 488 | 483 | 487 | +1 | +0.2% | 48,500 |
| 2025/06/17 | 485 | 487 | 483 | 486 | +4 | +0.8% | 60,200 |
| 2025/06/16 | 482 | 485 | 481 | 482 | +2 | +0.4% | 59,100 |
| 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 |
1～
50
件表示中 / 3754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 | 51,200円 | +0.7% | -24.8% | 4.49% | 9.12倍 | 0.62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 | 222,300円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.75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 |
| リオン | 262,700円 | +3.7% | +7.2% | 2.66% | 10.27倍 | 1.03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 |
| エスケーエレク | 282,200円 | +12.7% | +24.3% | 4.54% | 10.85倍 | 0.90倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| ＢＵＦＦＡＬＯ | 248,900円 | -26.0% | -50.2% | 3.21% | 9.90倍 | 0.70倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
