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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 537 | 541 | 530 | 532 | -5 | -0.9% | 215,400 |
| 2024/03/22 | 550 | 550 | 534 | 537 | -10 | -1.8% | 134,700 |
| 2024/03/21 | 554 | 555 | 544 | 547 | +1 | +0.2% | 244,300 |
| 2024/03/19 | 534 | 547 | 534 | 546 | +13 | +2.4% | 279,700 |
| 2024/03/18 | 530 | 535 | 522 | 533 | +5 | +0.9% | 200,900 |
| 2024/03/15 | 524 | 529 | 520 | 528 | +10 | +1.9% | 110,000 |
| 2024/03/14 | 513 | 520 | 508 | 518 | +2 | +0.4% | 132,300 |
| 2024/03/13 | 508 | 539 | 508 | 516 | +9 | +1.8% | 422,000 |
| 2024/03/12 | 497 | 507 | 496 | 507 | +8 | +1.6% | 150,900 |
| 2024/03/11 | 495 | 507 | 493 | 499 | +4 | +0.8% | 374,400 |
| 2024/03/08 | 487 | 495 | 482 | 495 | +7 | +1.4% | 195,600 |
| 2024/03/07 | 478 | 489 | 477 | 488 | +12 | +2.5% | 217,900 |
| 2024/03/06 | 471 | 477 | 471 | 476 | ±0 | ±0% | 132,600 |
| 2024/03/05 | 473 | 477 | 469 | 476 | +3 | +0.6% | 85,500 |
| 2024/03/04 | 475 | 479 | 471 | 473 | ±0 | ±0% | 152,200 |
| 2024/03/01 | 470 | 478 | 470 | 473 | +4 | +0.9% | 105,800 |
| 2024/02/29 | 467 | 473 | 466 | 469 | +4 | +0.9% | 159,500 |
| 2024/02/28 | 466 | 468 | 463 | 465 | -1 | -0.2% | 74,700 |
| 2024/02/27 | 467 | 470 | 466 | 466 | ±0 | ±0% | 81,300 |
| 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 |
301～
350
件表示中 / 3721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 | 48,200円 | +0.7% | -24.8% | 4.77% | 8.61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 |
| リオン | 246,500円 | +3.7% | +7.2% | 2.84% | 9.64倍 | 0.97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 |
| ＫＯＡ | 81,000円 | +2.2% | -35.6% | 3.70% | 97.01倍 | 0.38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 |
| ヨコオ | 120,700円 | +6.2% | +27.4% | 3.98% | 8.04倍 | 0.54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 |
| エスケーエレク | 247,600円 | +12.7% | +24.3% | 5.17% | 9.52倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
