京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 1,962 | 2,003 | 1,961.5 | 1,992 | -3.5 | -0.2% | 3,728,000 |
| 2025/10/16 | 2,000.5 | 2,002.5 | 1,987 | 1,995.5 | +0.5 | ±0% | 3,076,100 |
| 2025/10/15 | 1,984 | 1,995 | 1,967.5 | 1,995 | +35 | +1.8% | 3,262,800 |
| 2025/10/14 | 1,952 | 1,976 | 1,937 | 1,960 | -32 | -1.6% | 6,383,000 |
| 2025/10/10 | 2,030 | 2,031 | 1,984 | 1,992 | -39 | -1.9% | 6,125,700 |
| 2025/10/09 | 2,026.5 | 2,042.5 | 2,024 | 2,031 | +10.5 | +0.5% | 3,500,300 |
| 2025/10/08 | 2,028.5 | 2,035 | 2,018 | 2,020.5 | -14 | -0.7% | 4,251,300 |
| 2025/10/07 | 2,013.5 | 2,054.5 | 2,005 | 2,034.5 | +14.5 | +0.7% | 5,948,000 |
| 2025/10/06 | 2,054.5 | 2,059.5 | 2,020 | 2,020 | +45.5 | +2.3% | 5,344,600 |
| 2025/10/03 | 1,948.5 | 1,986 | 1,948 | 1,974.5 | +22.5 | +1.2% | 3,177,000 |
| 2025/10/02 | 1,976.5 | 1,988.5 | 1,945.5 | 1,952 | -40.5 | -2% | 4,846,300 |
| 2025/10/01 | 1,986 | 2,002.5 | 1,980 | 1,992.5 | +3 | +0.2% | 4,382,200 |
| 2025/09/30 | 1,987 | 2,004 | 1,979.5 | 1,989.5 | -11 | -0.5% | 5,579,700 |
| 2025/09/29 | 2,025 | 2,025.5 | 1,988 | 2,000.5 | -37.5 | -1.8% | 3,779,800 |
| 2025/09/26 | 2,042 | 2,045.5 | 2,024 | 2,038 | -0.5 | ±0% | 4,878,500 |
| 2025/09/25 | 2,037.5 | 2,042 | 2,017.5 | 2,038.5 | +13.5 | +0.7% | 4,461,500 |
| 2025/09/24 | 2,063 | 2,063 | 2,011.5 | 2,025 | -34 | -1.7% | 4,099,400 |
| 2025/09/22 | 2,034.5 | 2,071 | 2,021.5 | 2,059 | +39 | +1.9% | 3,847,000 |
| 2025/09/19 | 2,082 | 2,092.5 | 2,020 | 2,020 | -44 | -2.1% | 8,003,000 |
| 2025/09/18 | 2,063 | 2,073.5 | 2,048.5 | 2,064 | +2 | +0.1% | 4,530,400 |
| 2025/09/17 | 2,060.5 | 2,076 | 2,048.5 | 2,062 | -20.5 | -1% | 4,217,600 |
| 2025/09/16 | 2,060 | 2,091.5 | 2,048 | 2,082.5 | +22.5 | +1.1% | 4,176,500 |
| 2025/09/12 | 2,080 | 2,080 | 2,046.5 | 2,060 | +13.5 | +0.7% | 6,641,600 |
| 2025/09/11 | 2,014 | 2,058.5 | 2,013 | 2,046.5 | +22.5 | +1.1% | 4,284,800 |
| 2025/09/10 | 2,024 | 2,027 | 2,007.5 | 2,024 | +3.5 | +0.2% | 3,685,700 |
| 2025/09/09 | 2,032 | 2,042 | 2,015.5 | 2,020.5 | -21.5 | -1.1% | 3,936,400 |
| 2025/09/08 | 2,045 | 2,051.5 | 2,029.5 | 2,042 | +15.5 | +0.8% | 3,449,700 |
| 2025/09/05 | 2,005 | 2,031.5 | 1,993 | 2,026.5 | +42.5 | +2.1% | 3,700,400 |
| 2025/09/04 | 1,988.5 | 1,993 | 1,976 | 1,984 | -10.5 | -0.5% | 4,128,000 |
| 2025/09/03 | 1,978 | 2,007 | 1,978 | 1,994.5 | -5.5 | -0.3% | 4,165,500 |
| 2025/09/02 | 1,976.5 | 2,003 | 1,976.5 | 2,000 | +25 | +1.3% | 3,905,100 |
| 2025/09/01 | 1,964 | 1,996 | 1,958 | 1,975 | -2 | -0.1% | 3,876,500 |
| 2025/08/29 | 1,974 | 1,987 | 1,967 | 1,977 | -2.5 | -0.1% | 4,285,400 |
| 2025/08/28 | 1,950 | 1,979.5 | 1,949 | 1,979.5 | +26.5 | +1.4% | 9,350,600 |
| 2025/08/27 | 1,949 | 1,953 | 1,935 | 1,953 | +8 | +0.4% | 3,128,200 |
| 2025/08/26 | 1,954.5 | 1,962.5 | 1,936.5 | 1,945 | -19 | -1% | 4,395,500 |
| 2025/08/25 | 1,970 | 1,987.5 | 1,958 | 1,964 | +0.5 | ±0% | 3,157,300 |
| 2025/08/22 | 1,950 | 1,965 | 1,948 | 1,963.5 | +5.5 | +0.3% | 2,249,500 |
| 2025/08/21 | 1,953 | 1,964.5 | 1,939 | 1,958 | -19 | -1% | 3,519,400 |
| 2025/08/20 | 1,955.5 | 1,988.5 | 1,950 | 1,977 | +41.5 | +2.1% | 6,589,800 |
| 2025/08/19 | 1,926.5 | 1,943 | 1,919 | 1,935.5 | +12.5 | +0.7% | 4,093,200 |
| 2025/08/18 | 1,898 | 1,931.5 | 1,897 | 1,923 | +26 | +1.4% | 3,129,600 |
| 2025/08/15 | 1,904 | 1,909.5 | 1,888.5 | 1,897 | +2 | +0.1% | 3,163,100 |
| 2025/08/14 | 1,914 | 1,919 | 1,886.5 | 1,895 | -31.5 | -1.6% | 3,212,500 |
| 2025/08/13 | 1,920 | 1,951.5 | 1,916.5 | 1,926.5 | +6.5 | +0.3% | 4,739,700 |
| 2025/08/12 | 1,894 | 1,943.5 | 1,892 | 1,920 | +20 | +1.1% | 5,491,500 |
| 2025/08/08 | 1,880 | 1,915 | 1,874.5 | 1,900 | +17 | +0.9% | 6,565,300 |
| 2025/08/07 | 1,868 | 1,898 | 1,866 | 1,883 | +10 | +0.5% | 3,718,200 |
| 2025/08/06 | 1,865 | 1,888.5 | 1,859.5 | 1,873 | +10 | +0.5% | 4,448,200 |
| 2025/08/05 | 1,842 | 1,868 | 1,833 | 1,863 | +24.5 | +1.3% | 4,435,400 |
1～
50
件表示中 / 3805件
類似銘柄と比較する
現在ご覧いただいている「京セラ」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 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 199,200円 | -5.7% | +49.3% | 2.51% | 39.07倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ルネサス | 192,200円 | +5.3% | +26.2% | 1.46% | 13.91倍 | 1.71倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| キオクシアＨＤ | 656,000円 | -13.1% | -52.0% | 0.00% | 29.50倍 | 4.80倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| ニデック | 249,400円 | -0.3% | +15.7% | 1.70% | 14.29倍 | 1.66倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| レーザーテク | 2,052,000円 | -20.5% | -28.8% | 1.60% | 30.76倍 | 8.79倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
市場注目の銘柄
チャート関連のコラム
