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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 395 | 395 | 386 | 390 | -6 | -1.5% | 51,000 |
| 2010/07/14 | 395 | 399 | 390 | 396 | ±0 | ±0% | 105,000 |
| 2010/07/13 | 402 | 402 | 395 | 396 | -6 | -1.5% | 53,000 |
| 2010/07/12 | 405 | 410 | 402 | 402 | -3 | -0.7% | 97,000 |
| 2010/07/09 | 403 | 406 | 401 | 405 | +8 | +2% | 88,000 |
| 2010/07/08 | 397 | 403 | 395 | 397 | +10 | +2.6% | 134,000 |
| 2010/07/07 | 396 | 396 | 385 | 387 | -9 | -2.3% | 130,000 |
| 2010/07/06 | 391 | 397 | 386 | 396 | +5 | +1.3% | 134,000 |
| 2010/07/05 | 391 | 393 | 390 | 391 | ±0 | ±0% | 120,000 |
| 2010/07/02 | 389 | 391 | 386 | 391 | +2 | +0.5% | 27,000 |
| 2010/07/01 | 396 | 396 | 382 | 389 | -7 | -1.8% | 68,000 |
| 2010/06/30 | 395 | 396 | 385 | 396 | -2 | -0.5% | 71,000 |
| 2010/06/29 | 408 | 408 | 398 | 398 | -3 | -0.7% | 78,000 |
| 2010/06/28 | 405 | 405 | 400 | 401 | -4 | -1% | 18,000 |
| 2010/06/25 | 414 | 414 | 404 | 405 | -5 | -1.2% | 102,000 |
| 2010/06/24 | 404 | 411 | 404 | 410 | +6 | +1.5% | 80,000 |
| 2010/06/23 | 407 | 407 | 402 | 404 | -6 | -1.5% | 117,000 |
| 2010/06/22 | 412 | 412 | 408 | 410 | -2 | -0.5% | 71,000 |
| 2010/06/21 | 411 | 414 | 410 | 412 | +5 | +1.2% | 59,000 |
| 2010/06/18 | 411 | 411 | 404 | 407 | -4 | -1% | 78,000 |
| 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 |
3651～
3700
件表示中 / 3722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 | 48,600円 | +0.7% | -24.8% | 4.73% | 8.68倍 | 0.59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 |
| 新コスモス | 244,200円 | +13.9% | +4.9% | 2.87% | 8.75倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 247,900円 | +3.7% | +7.2% | 2.82% | 9.69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 | 81,400円 | +2.2% | -35.6% | 3.69% | 97.49倍 | 0.39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 |
| 双葉電 | 71,500円 | -4.4% | - | 1.40% | 18.96倍 | 0.39倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
