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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 413 | 414 | 410 | 411 | -2 | -0.5% | 34,000 |
| 2010/06/16 | 412 | 415 | 410 | 413 | +2 | +0.5% | 93,000 |
| 2010/06/15 | 412 | 414 | 411 | 411 | -4 | -1% | 36,000 |
| 2010/06/14 | 414 | 416 | 412 | 415 | +2 | +0.5% | 25,000 |
| 2010/06/11 | 419 | 419 | 409 | 413 | ±0 | ±0% | 119,000 |
| 2010/06/10 | 412 | 414 | 400 | 413 | +5 | +1.2% | 88,000 |
| 2010/06/09 | 409 | 411 | 404 | 408 | -1 | -0.2% | 49,000 |
| 2010/06/08 | 403 | 410 | 403 | 409 | +3 | +0.7% | 79,000 |
| 2010/06/07 | 406 | 408 | 402 | 406 | -12 | -2.9% | 74,000 |
| 2010/06/04 | 420 | 421 | 416 | 418 | -2 | -0.5% | 69,000 |
| 2010/06/03 | 420 | 423 | 414 | 420 | +1 | +0.2% | 137,000 |
| 2010/06/02 | 417 | 424 | 417 | 419 | -6 | -1.4% | 82,000 |
| 2010/06/01 | 430 | 430 | 421 | 425 | -2 | -0.5% | 57,000 |
| 2010/05/31 | 421 | 428 | 418 | 427 | +3 | +0.7% | 91,000 |
| 2010/05/28 | 424 | 429 | 420 | 424 | +1 | +0.2% | 112,000 |
| 2010/05/27 | 435 | 435 | 415 | 423 | -16 | -3.6% | 226,000 |
| 2010/05/26 | 410 | 439 | 410 | 439 | +30 | +7.3% | 517,000 |
| 2010/05/25 | 418 | 418 | 408 | 409 | -8 | -1.9% | 144,000 |
| 2010/05/24 | 416 | 420 | 408 | 417 | -4 | -1% | 167,000 |
| 2010/05/21 | 415 | 422 | 409 | 421 | -5 | -1.2% | 76,000 |
| 2010/05/20 | 438 | 438 | 425 | 426 | -9 | -2.1% | 64,000 |
| 2010/05/19 | 434 | 436 | 425 | 435 | +2 | +0.5% | 129,000 |
| 2010/05/18 | 439 | 446 | 431 | 433 | -8 | -1.8% | 113,000 |
| 2010/05/17 | 448 | 450 | 441 | 441 | -7 | -1.6% | 108,000 |
| 2010/05/14 | 461 | 461 | 448 | 448 | -12 | -2.6% | 207,000 |
| 2010/05/13 | 462 | 463 | 444 | 460 | ±0 | ±0% | 370,000 |
| 2010/05/12 | 476 | 484 | 455 | 460 | -9 | -1.9% | 213,000 |
| 2010/05/11 | 469 | 474 | 468 | 469 | +2 | +0.4% | 113,000 |
| 2010/05/10 | 446 | 468 | 446 | 467 | +16 | +3.5% | 151,000 |
| 2010/05/07 | 451 | 453 | 441 | 451 | -11 | -2.4% | 166,000 |
| 2010/05/06 | 470 | 470 | 460 | 462 | -13 | -2.7% | 85,000 |
| 2010/04/30 | 483 | 484 | 472 | 475 | -6 | -1.2% | 135,000 |
| 2010/04/28 | 471 | 482 | 469 | 481 | -6 | -1.2% | 275,000 |
| 2010/04/27 | 490 | 492 | 484 | 487 | -11 | -2.2% | 245,000 |
| 2010/04/26 | 493 | 498 | 491 | 498 | +5 | +1% | 118,000 |
| 2010/04/23 | 486 | 494 | 483 | 493 | +1 | +0.2% | 110,000 |
| 2010/04/22 | 495 | 495 | 490 | 492 | -7 | -1.4% | 146,000 |
| 2010/04/21 | 476 | 500 | 476 | 499 | +22 | +4.6% | 336,000 |
| 2010/04/20 | 479 | 483 | 465 | 477 | -2 | -0.4% | 284,000 |
| 2010/04/19 | 468 | 481 | 465 | 479 | +3 | +0.6% | 148,000 |
| 2010/04/16 | 488 | 488 | 475 | 476 | -11 | -2.3% | 93,000 |
| 2010/04/15 | 490 | 493 | 483 | 487 | +4 | +0.8% | 160,000 |
| 2010/04/14 | 478 | 490 | 474 | 483 | +6 | +1.3% | 200,000 |
| 2010/04/13 | 484 | 485 | 475 | 477 | -7 | -1.4% | 99,000 |
| 2010/04/12 | 490 | 490 | 483 | 484 | -6 | -1.2% | 181,000 |
| 2010/04/09 | 480 | 491 | 480 | 490 | +5 | +1% | 328,000 |
| 2010/04/08 | 471 | 488 | 469 | 485 | +12 | +2.5% | 506,000 |
| 2010/04/07 | 455 | 474 | 455 | 473 | +19 | +4.2% | 427,000 |
| 2010/04/06 | 459 | 459 | 450 | 454 | +2 | +0.4% | 163,000 |
| 2010/04/05 | 456 | 457 | 450 | 452 | -7 | -1.5% | 150,000 |
3401～
3450
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
