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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 467 | 468 | 463 | 466 | +2 | +0.4% | 135,100 |
| 2024/02/22 | 462 | 464 | 460 | 464 | +7 | +1.5% | 94,200 |
| 2024/02/21 | 461 | 462 | 457 | 457 | -3 | -0.7% | 55,100 |
| 2024/02/20 | 461 | 463 | 459 | 460 | +2 | +0.4% | 68,000 |
| 2024/02/19 | 454 | 461 | 452 | 458 | +5 | +1.1% | 87,100 |
| 2024/02/16 | 451 | 454 | 449 | 453 | +7 | +1.6% | 107,900 |
| 2024/02/15 | 445 | 449 | 444 | 446 | +4 | +0.9% | 137,100 |
| 2024/02/14 | 449 | 452 | 441 | 442 | -6 | -1.3% | 161,000 |
| 2024/02/13 | 459 | 459 | 442 | 448 | -13 | -2.8% | 374,300 |
| 2024/02/09 | 462 | 465 | 459 | 461 | -4 | -0.9% | 112,700 |
| 2024/02/08 | 468 | 468 | 462 | 465 | ±0 | ±0% | 76,800 |
| 2024/02/07 | 467 | 469 | 465 | 465 | -3 | -0.6% | 59,200 |
| 2024/02/06 | 472 | 472 | 468 | 468 | -4 | -0.8% | 77,800 |
| 2024/02/05 | 469 | 473 | 468 | 472 | +6 | +1.3% | 133,400 |
| 2024/02/02 | 465 | 467 | 462 | 466 | +1 | +0.2% | 84,500 |
| 2024/02/01 | 466 | 466 | 462 | 465 | -2 | -0.4% | 87,800 |
| 2024/01/31 | 465 | 467 | 462 | 467 | +1 | +0.2% | 84,300 |
| 2024/01/30 | 468 | 468 | 463 | 466 | ±0 | ±0% | 112,800 |
| 2024/01/29 | 463 | 468 | 463 | 466 | +5 | +1.1% | 193,000 |
| 2024/01/26 | 463 | 463 | 460 | 461 | -3 | -0.6% | 175,300 |
| 2024/01/25 | 461 | 464 | 460 | 464 | +4 | +0.9% | 124,600 |
| 2024/01/24 | 463 | 463 | 459 | 460 | -1 | -0.2% | 104,300 |
| 2024/01/23 | 467 | 467 | 460 | 461 | -4 | -0.9% | 103,000 |
| 2024/01/22 | 465 | 467 | 463 | 465 | +5 | +1.1% | 131,700 |
| 2024/01/19 | 463 | 463 | 459 | 460 | +1 | +0.2% | 101,800 |
| 2024/01/18 | 458 | 462 | 457 | 459 | +1 | +0.2% | 68,700 |
| 2024/01/17 | 462 | 466 | 457 | 458 | -2 | -0.4% | 152,800 |
| 2024/01/16 | 465 | 466 | 460 | 460 | -6 | -1.3% | 105,000 |
| 2024/01/15 | 466 | 469 | 464 | 466 | +1 | +0.2% | 78,500 |
| 2024/01/12 | 471 | 471 | 463 | 465 | -5 | -1.1% | 145,800 |
| 2024/01/11 | 470 | 473 | 467 | 470 | +3 | +0.6% | 182,700 |
| 2024/01/10 | 470 | 470 | 463 | 467 | -3 | -0.6% | 214,500 |
| 2024/01/09 | 467 | 472 | 464 | 470 | +7 | +1.5% | 146,700 |
| 2024/01/05 | 464 | 467 | 460 | 463 | -1 | -0.2% | 146,400 |
| 2024/01/04 | 460 | 467 | 458 | 464 | -8 | -1.7% | 194,700 |
| 2023/12/29 | 467 | 476 | 466 | 472 | +4 | +0.9% | 101,800 |
| 2023/12/28 | 468 | 470 | 462 | 468 | +1 | +0.2% | 73,400 |
| 2023/12/27 | 455 | 470 | 455 | 467 | +17 | +3.8% | 199,900 |
| 2023/12/26 | 448 | 451 | 447 | 450 | +1 | +0.2% | 110,700 |
| 2023/12/25 | 454 | 454 | 447 | 449 | -2 | -0.4% | 64,100 |
| 2023/12/22 | 449 | 452 | 447 | 451 | +3 | +0.7% | 54,900 |
| 2023/12/21 | 451 | 452 | 447 | 448 | -7 | -1.5% | 67,100 |
| 2023/12/20 | 454 | 459 | 452 | 455 | +1 | +0.2% | 49,500 |
| 2023/12/19 | 456 | 457 | 452 | 454 | -2 | -0.4% | 75,500 |
| 2023/12/18 | 458 | 458 | 451 | 456 | -6 | -1.3% | 52,900 |
| 2023/12/15 | 457 | 463 | 457 | 462 | +4 | +0.9% | 87,900 |
| 2023/12/14 | 472 | 472 | 458 | 458 | -11 | -2.3% | 129,100 |
| 2023/12/13 | 472 | 472 | 468 | 469 | -1 | -0.2% | 73,900 |
| 2023/12/12 | 474 | 477 | 470 | 470 | -2 | -0.4% | 94,100 |
| 2023/12/11 | 473 | 473 | 468 | 472 | +2 | +0.4% | 114,200 |
51～
100
件表示中 / 3452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 | 51,100円 | +4.5% | +41.6% | 3.52% | 8.90倍 | 0.71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 |
| Ｉ・ＰＥＸ | 175,000円 | +5.1% | - | 2.29% | 19.10倍 | 0.56倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 千代インテ | 276,300円 | +4.0% | -12.5% | 3.87% | 12.70倍 | 0.75倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 大崎電 | 63,500円 | -5.4% | -28.9% | 3.15% | 14.90倍 | 0.60倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アオイ電子 | 259,800円 | -10.6% | - | 2.08% | - | 0.59倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
