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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 459 | 462 | 457 | 460 | +9 | +2% | 76,000 |
| 2011/06/27 | 463 | 464 | 449 | 451 | -11 | -2.4% | 69,000 |
| 2011/06/24 | 454 | 462 | 454 | 462 | +8 | +1.8% | 56,000 |
| 2011/06/23 | 448 | 455 | 447 | 454 | -1 | -0.2% | 33,000 |
| 2011/06/22 | 448 | 461 | 448 | 455 | +7 | +1.6% | 98,000 |
| 2011/06/21 | 441 | 448 | 438 | 448 | +11 | +2.5% | 57,000 |
| 2011/06/20 | 434 | 439 | 430 | 437 | +2 | +0.5% | 55,000 |
| 2011/06/17 | 444 | 448 | 433 | 435 | -3 | -0.7% | 69,000 |
| 2011/06/16 | 447 | 447 | 436 | 438 | -10 | -2.2% | 50,000 |
| 2011/06/15 | 450 | 451 | 446 | 448 | +2 | +0.4% | 35,000 |
| 2011/06/14 | 445 | 447 | 440 | 446 | +6 | +1.4% | 40,000 |
| 2011/06/13 | 439 | 441 | 435 | 440 | -1 | -0.2% | 41,000 |
| 2011/06/10 | 442 | 445 | 439 | 441 | +2 | +0.5% | 95,000 |
| 2011/06/09 | 433 | 442 | 431 | 439 | +1 | +0.2% | 129,000 |
| 2011/06/08 | 444 | 444 | 435 | 438 | -9 | -2% | 99,000 |
| 2011/06/07 | 437 | 456 | 437 | 447 | +6 | +1.4% | 107,000 |
| 2011/06/06 | 442 | 444 | 436 | 441 | -7 | -1.6% | 105,000 |
| 2011/06/03 | 457 | 461 | 448 | 448 | -15 | -3.2% | 110,000 |
| 2011/06/02 | 460 | 463 | 455 | 463 | -5 | -1.1% | 82,000 |
| 2011/06/01 | 465 | 470 | 458 | 468 | +1 | +0.2% | 106,000 |
| 2011/05/31 | 471 | 474 | 467 | 467 | -4 | -0.8% | 114,000 |
| 2011/05/30 | 468 | 473 | 466 | 471 | ±0 | ±0% | 49,000 |
| 2011/05/27 | 468 | 472 | 465 | 471 | +3 | +0.6% | 114,000 |
| 2011/05/26 | 470 | 470 | 463 | 468 | ±0 | ±0% | 101,000 |
| 2011/05/25 | 462 | 468 | 452 | 468 | +7 | +1.5% | 147,000 |
| 2011/05/24 | 450 | 463 | 443 | 461 | +13 | +2.9% | 106,000 |
| 2011/05/23 | 451 | 451 | 448 | 448 | -6 | -1.3% | 20,000 |
| 2011/05/20 | 458 | 460 | 449 | 454 | -5 | -1.1% | 88,000 |
| 2011/05/19 | 456 | 459 | 454 | 459 | +2 | +0.4% | 46,000 |
| 2011/05/18 | 452 | 459 | 449 | 457 | +5 | +1.1% | 83,000 |
| 2011/05/17 | 447 | 452 | 444 | 452 | -1 | -0.2% | 40,000 |
| 2011/05/16 | 457 | 459 | 451 | 453 | -4 | -0.9% | 61,000 |
| 2011/05/13 | 479 | 479 | 452 | 457 | -26 | -5.4% | 218,000 |
| 2011/05/12 | 475 | 486 | 464 | 483 | +1 | +0.2% | 305,000 |
| 2011/05/11 | 460 | 488 | 459 | 482 | +21 | +4.6% | 447,000 |
| 2011/05/10 | 459 | 462 | 450 | 461 | +3 | +0.7% | 206,000 |
| 2011/05/09 | 455 | 459 | 454 | 458 | +1 | +0.2% | 62,000 |
| 2011/05/06 | 451 | 459 | 451 | 457 | -2 | -0.4% | 71,000 |
| 2011/05/02 | 459 | 461 | 455 | 459 | ±0 | ±0% | 86,000 |
| 2011/04/28 | 450 | 463 | 450 | 459 | +12 | +2.7% | 282,000 |
| 2011/04/27 | 449 | 454 | 441 | 447 | +22 | +5.2% | 296,000 |
| 2011/04/26 | 417 | 429 | 417 | 425 | +2 | +0.5% | 93,000 |
| 2011/04/25 | 424 | 426 | 422 | 423 | -1 | -0.2% | 48,000 |
| 2011/04/22 | 423 | 424 | 417 | 424 | ±0 | ±0% | 16,000 |
| 2011/04/21 | 421 | 426 | 418 | 424 | +5 | +1.2% | 49,000 |
| 2011/04/20 | 416 | 424 | 413 | 419 | +3 | +0.7% | 30,000 |
| 2011/04/19 | 422 | 422 | 410 | 416 | -7 | -1.7% | 28,000 |
| 2011/04/18 | 423 | 425 | 422 | 423 | ±0 | ±0% | 16,000 |
| 2011/04/15 | 422 | 430 | 420 | 423 | +4 | +1% | 87,000 |
| 2011/04/14 | 405 | 425 | 405 | 419 | +11 | +2.7% | 152,000 |
3451～
3500
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
