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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,693 | 1,701 | 1,668 | 1,684 | -8 | -0.5% | 3,247,400 |
| 2025/04/30 | 1,692 | 1,698.5 | 1,672.5 | 1,692 | -2 | -0.1% | 4,564,800 |
| 2025/04/28 | 1,676.5 | 1,696.5 | 1,675 | 1,694 | +15.5 | +0.9% | 2,829,000 |
| 2025/04/25 | 1,668.5 | 1,690 | 1,652 | 1,678.5 | +16.5 | +1% | 3,052,000 |
| 2025/04/24 | 1,672.5 | 1,678.5 | 1,652.5 | 1,662 | -6.5 | -0.4% | 2,740,300 |
| 2025/04/23 | 1,691 | 1,691.5 | 1,668 | 1,668.5 | +34.5 | +2.1% | 4,315,300 |
| 2025/04/22 | 1,631.5 | 1,648 | 1,625 | 1,634 | +1.5 | +0.1% | 2,748,700 |
| 2025/04/21 | 1,640 | 1,647 | 1,628 | 1,632.5 | -21.5 | -1.3% | 1,795,400 |
| 2025/04/18 | 1,643 | 1,658 | 1,632 | 1,654 | +14.5 | +0.9% | 1,918,600 |
| 2025/04/17 | 1,617.5 | 1,644 | 1,612 | 1,639.5 | +7 | +0.4% | 2,966,400 |
| 2025/04/16 | 1,643.5 | 1,650.5 | 1,617.5 | 1,632.5 | -9.5 | -0.6% | 2,595,000 |
| 2025/04/15 | 1,649.5 | 1,652.5 | 1,636 | 1,642 | +5.5 | +0.3% | 2,835,300 |
| 2025/04/14 | 1,633.5 | 1,644.5 | 1,609.5 | 1,636.5 | +36 | +2.2% | 3,866,300 |
| 2025/04/11 | 1,537.5 | 1,605.5 | 1,535 | 1,600.5 | -20.5 | -1.3% | 7,306,200 |
| 2025/04/10 | 1,569.5 | 1,621 | 1,551 | 1,621 | +121.5 | +8.1% | 9,670,700 |
| 2025/04/09 | 1,537 | 1,549 | 1,483.5 | 1,499.5 | -70.5 | -4.5% | 7,627,200 |
| 2025/04/08 | 1,596 | 1,604 | 1,551 | 1,570 | +14 | +0.9% | 8,168,200 |
| 2025/04/07 | 1,625 | 1,631.5 | 1,543.5 | 1,556 | -106.5 | -6.4% | 10,578,300 |
| 2025/04/04 | 1,658 | 1,682.5 | 1,642.5 | 1,662.5 | -27.5 | -1.6% | 9,100,700 |
| 2025/04/03 | 1,644 | 1,690 | 1,644 | 1,690 | -12 | -0.7% | 7,218,200 |
| 2025/04/02 | 1,683 | 1,702 | 1,668.5 | 1,702 | +34 | +2% | 4,714,000 |
| 2025/04/01 | 1,684.5 | 1,688 | 1,660 | 1,668 | -7.5 | -0.4% | 4,559,000 |
| 2025/03/31 | 1,649.5 | 1,677 | 1,647 | 1,675.5 | -39.5 | -2.3% | 7,085,000 |
| 2025/03/28 | 1,709.5 | 1,716 | 1,698.5 | 1,715 | -39 | -2.2% | 5,397,800 |
| 2025/03/27 | 1,745 | 1,757 | 1,734 | 1,754 | ±0 | ±0% | 4,770,600 |
| 2025/03/26 | 1,752 | 1,769.5 | 1,745.5 | 1,754 | +4.5 | +0.3% | 4,616,800 |
| 2025/03/25 | 1,759.5 | 1,762.5 | 1,746 | 1,749.5 | +11 | +0.6% | 3,826,400 |
| 2025/03/24 | 1,743 | 1,744 | 1,720.5 | 1,738.5 | +6.5 | +0.4% | 3,454,600 |
| 2025/03/21 | 1,720.5 | 1,752.5 | 1,718 | 1,732 | -24 | -1.4% | 5,010,500 |
| 2025/03/19 | 1,752.5 | 1,774 | 1,749 | 1,756 | +23.5 | +1.4% | 4,087,600 |
| 2025/03/18 | 1,749.5 | 1,757 | 1,730 | 1,732.5 | +17.5 | +1% | 3,378,200 |
| 2025/03/17 | 1,710 | 1,725 | 1,702 | 1,715 | +28.5 | +1.7% | 2,449,600 |
| 2025/03/14 | 1,665 | 1,691.5 | 1,665 | 1,686.5 | +7 | +0.4% | 6,253,600 |
| 2025/03/13 | 1,708.5 | 1,718 | 1,673 | 1,679.5 | -39 | -2.3% | 5,217,300 |
| 2025/03/12 | 1,715.5 | 1,725 | 1,707 | 1,718.5 | -6 | -0.3% | 4,093,000 |
| 2025/03/11 | 1,695 | 1,728.5 | 1,688.5 | 1,724.5 | -3 | -0.2% | 3,876,800 |
| 2025/03/10 | 1,720 | 1,734 | 1,712.5 | 1,727.5 | +27.5 | +1.6% | 3,818,200 |
| 2025/03/07 | 1,688.5 | 1,710 | 1,688.5 | 1,700 | -21 | -1.2% | 4,887,900 |
| 2025/03/06 | 1,720 | 1,739 | 1,715 | 1,721 | +18.5 | +1.1% | 3,798,300 |
| 2025/03/05 | 1,704.5 | 1,719.5 | 1,694 | 1,702.5 | -6 | -0.4% | 4,528,300 |
| 2025/03/04 | 1,740 | 1,741 | 1,692.5 | 1,708.5 | -29.5 | -1.7% | 4,863,200 |
| 2025/03/03 | 1,744.5 | 1,758.5 | 1,715.5 | 1,738 | +79 | +4.8% | 5,087,700 |
| 2025/02/28 | 1,680.5 | 1,701.5 | 1,659 | 1,659 | -41.5 | -2.4% | 7,826,800 |
| 2025/02/27 | 1,687 | 1,708 | 1,681.5 | 1,700.5 | +15.5 | +0.9% | 3,116,900 |
| 2025/02/26 | 1,686.5 | 1,691 | 1,663.5 | 1,685 | -17 | -1% | 4,108,700 |
| 2025/02/25 | 1,695 | 1,711 | 1,693.5 | 1,702 | -40 | -2.3% | 6,657,700 |
| 2025/02/21 | 1,718.5 | 1,742 | 1,716 | 1,742 | +17 | +1% | 3,800,900 |
| 2025/02/20 | 1,726 | 1,738 | 1,706.5 | 1,725 | -5 | -0.3% | 4,253,500 |
| 2025/02/19 | 1,740 | 1,744.5 | 1,713 | 1,730 | -11 | -0.6% | 5,048,100 |
| 2025/02/18 | 1,725 | 1,752 | 1,721 | 1,741 | +13.5 | +0.8% | 3,689,500 |
1～
50
件表示中 / 3691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 | 168,400円 | -0.2% | -58.1% | 2.97% | 118.59倍 | 0.74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 |
| ＴＤＫ | 158,000円 | -3.9% | -18.8% | 1.90% | 22.21倍 | 1.67倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ニデック | 256,400円 | -0.3% | +14.2% | 1.66% | 14.70倍 | 1.71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 |
| シスメックス | 264,000円 | +10.5% | +10.6% | 1.14% | 29.93倍 | 3.73倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| レーザーテク | 1,326,000円 | +12.4% | +26.8% | 2.17% | 16.16倍 | 6.65倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
