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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 343 | 345 | 343 | 344 | -2 | -0.6% | 11,000 |
| 2010/11/12 | 345 | 348 | 344 | 346 | -3 | -0.9% | 23,000 |
| 2010/11/11 | 346 | 350 | 346 | 349 | +3 | +0.9% | 39,000 |
| 2010/11/10 | 344 | 347 | 344 | 346 | +3 | +0.9% | 82,000 |
| 2010/11/09 | 337 | 343 | 337 | 343 | +5 | +1.5% | 40,000 |
| 2010/11/08 | 336 | 339 | 336 | 338 | +4 | +1.2% | 26,000 |
| 2010/11/05 | 329 | 335 | 329 | 334 | +7 | +2.1% | 38,000 |
| 2010/11/04 | 328 | 331 | 327 | 327 | -1 | -0.3% | 27,000 |
| 2010/11/02 | 327 | 328 | 326 | 328 | -2 | -0.6% | 33,000 |
| 2010/11/01 | 332 | 334 | 330 | 330 | -8 | -2.4% | 58,000 |
| 2010/10/29 | 333 | 338 | 331 | 338 | -1 | -0.3% | 77,000 |
| 2010/10/28 | 345 | 346 | 337 | 339 | -6 | -1.7% | 78,000 |
| 2010/10/27 | 344 | 349 | 344 | 345 | +3 | +0.9% | 80,000 |
| 2010/10/26 | 339 | 343 | 338 | 342 | +4 | +1.2% | 99,000 |
| 2010/10/25 | 335 | 339 | 335 | 338 | +3 | +0.9% | 50,000 |
| 2010/10/22 | 328 | 337 | 328 | 335 | +7 | +2.1% | 80,000 |
| 2010/10/21 | 330 | 330 | 327 | 328 | -3 | -0.9% | 49,000 |
| 2010/10/20 | 330 | 332 | 329 | 331 | +1 | +0.3% | 64,000 |
| 2010/10/19 | 331 | 333 | 330 | 330 | -4 | -1.2% | 101,000 |
| 2010/10/18 | 330 | 334 | 330 | 334 | +4 | +1.2% | 44,000 |
| 2010/10/15 | 345 | 345 | 327 | 330 | -20 | -5.7% | 136,000 |
| 2010/10/14 | 348 | 351 | 346 | 350 | +2 | +0.6% | 56,000 |
| 2010/10/13 | 353 | 355 | 347 | 348 | -6 | -1.7% | 32,000 |
| 2010/10/12 | 373 | 376 | 353 | 354 | -15 | -4.1% | 62,000 |
| 2010/10/08 | 365 | 369 | 365 | 369 | +4 | +1.1% | 62,000 |
| 2010/10/07 | 353 | 365 | 353 | 365 | +11 | +3.1% | 41,000 |
| 2010/10/06 | 351 | 354 | 351 | 354 | ±0 | ±0% | 37,000 |
| 2010/10/05 | 362 | 362 | 348 | 354 | -12 | -3.3% | 46,000 |
| 2010/10/04 | 361 | 367 | 361 | 366 | +3 | +0.8% | 34,000 |
| 2010/10/01 | 372 | 372 | 362 | 363 | -9 | -2.4% | 19,000 |
| 2010/09/30 | 371 | 374 | 371 | 372 | -1 | -0.3% | 16,000 |
| 2010/09/29 | 371 | 375 | 364 | 373 | +2 | +0.5% | 48,000 |
| 2010/09/28 | 370 | 373 | 370 | 371 | -4 | -1.1% | 22,000 |
| 2010/09/27 | 376 | 376 | 374 | 375 | +7 | +1.9% | 54,000 |
| 2010/09/24 | 367 | 374 | 367 | 368 | +1 | +0.3% | 55,000 |
| 2010/09/22 | 367 | 369 | 365 | 367 | +1 | +0.3% | 25,000 |
| 2010/09/21 | 370 | 375 | 366 | 366 | -3 | -0.8% | 32,000 |
| 2010/09/17 | 366 | 372 | 366 | 369 | +2 | +0.5% | 45,000 |
| 2010/09/16 | 379 | 384 | 364 | 367 | -10 | -2.7% | 67,000 |
| 2010/09/15 | 380 | 384 | 375 | 377 | +1 | +0.3% | 70,000 |
| 2010/09/14 | 373 | 377 | 372 | 376 | +2 | +0.5% | 27,000 |
| 2010/09/13 | 379 | 379 | 374 | 374 | -4 | -1.1% | 19,000 |
| 2010/09/10 | 382 | 382 | 375 | 378 | +8 | +2.2% | 122,000 |
| 2010/09/09 | 368 | 373 | 368 | 370 | +7 | +1.9% | 29,000 |
| 2010/09/08 | 370 | 370 | 363 | 363 | -11 | -2.9% | 39,000 |
| 2010/09/07 | 362 | 387 | 362 | 374 | +15 | +4.2% | 112,000 |
| 2010/09/06 | 358 | 362 | 358 | 359 | +2 | +0.6% | 33,000 |
| 2010/09/03 | 348 | 358 | 347 | 357 | +9 | +2.6% | 29,000 |
| 2010/09/02 | 353 | 353 | 347 | 348 | +1 | +0.3% | 25,000 |
| 2010/09/01 | 352 | 355 | 345 | 347 | -2 | -0.6% | 54,000 |
3601～
3650
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
