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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 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 |
| 2025/08/04 | 1,805 | 1,841.5 | 1,796 | 1,838.5 | +3 | +0.2% | 5,087,200 |
| 2025/08/01 | 1,800.5 | 1,847 | 1,794.5 | 1,835.5 | +33.5 | +1.9% | 8,057,300 |
| 2025/07/31 | 1,790 | 1,804.5 | 1,763.5 | 1,802 | +157 | +9.5% | 14,161,900 |
| 2025/07/30 | 1,666.5 | 1,674.5 | 1,638.5 | 1,645 | -20 | -1.2% | 6,496,500 |
| 2025/07/29 | 1,655 | 1,673.5 | 1,645 | 1,665 | +1.5 | +0.1% | 4,174,600 |
| 2025/07/28 | 1,651 | 1,671.5 | 1,650.5 | 1,663.5 | +8.5 | +0.5% | 3,701,300 |
| 2025/07/25 | 1,679.5 | 1,680 | 1,655 | 1,655 | -24.5 | -1.5% | 4,305,600 |
| 2025/07/24 | 1,678.5 | 1,695 | 1,671 | 1,679.5 | +18 | +1.1% | 5,441,400 |
| 2025/07/23 | 1,633 | 1,673 | 1,621 | 1,661.5 | +64.5 | +4% | 7,940,200 |
| 2025/07/22 | 1,596.5 | 1,611 | 1,584.5 | 1,597 | -14 | -0.9% | 4,855,300 |
| 2025/07/18 | 1,628.5 | 1,630 | 1,604 | 1,611 | -0.5 | ±0% | 2,557,200 |
| 2025/07/17 | 1,609 | 1,613 | 1,595 | 1,611.5 | -1.5 | -0.1% | 3,416,000 |
| 2025/07/16 | 1,612 | 1,618 | 1,598 | 1,613 | +5 | +0.3% | 3,800,200 |
| 2025/07/15 | 1,623 | 1,627.5 | 1,600.5 | 1,608 | -18 | -1.1% | 4,517,600 |
| 2025/07/14 | 1,629.5 | 1,641 | 1,622 | 1,626 | -11.5 | -0.7% | 3,106,200 |
| 2025/07/11 | 1,648 | 1,656 | 1,630.5 | 1,637.5 | +10 | +0.6% | 4,624,400 |
| 2025/07/10 | 1,656.5 | 1,659 | 1,627 | 1,627.5 | -35.5 | -2.1% | 5,626,600 |
| 2025/07/09 | 1,653 | 1,663 | 1,644.5 | 1,663 | +11.5 | +0.7% | 3,923,200 |
| 2025/07/08 | 1,641 | 1,663.5 | 1,640.5 | 1,651.5 | +6 | +0.4% | 5,945,000 |
| 2025/07/07 | 1,673 | 1,678 | 1,642 | 1,645.5 | -28.5 | -1.7% | 2,234,700 |
| 2025/07/04 | 1,692 | 1,698 | 1,660 | 1,674 | -24 | -1.4% | 4,581,700 |
| 2025/07/03 | 1,687.5 | 1,713.5 | 1,682.5 | 1,698 | -6.5 | -0.4% | 6,783,800 |
| 2025/07/02 | 1,692 | 1,711 | 1,688.5 | 1,704.5 | -14.5 | -0.8% | 4,533,000 |
| 2025/07/01 | 1,726.5 | 1,737 | 1,710 | 1,719 | -14.5 | -0.8% | 3,763,200 |
| 2025/06/30 | 1,728.5 | 1,743 | 1,728.5 | 1,733.5 | +8 | +0.5% | 4,844,100 |
| 2025/06/27 | 1,737 | 1,738.5 | 1,713 | 1,725.5 | +9.5 | +0.6% | 5,230,700 |
| 2025/06/26 | 1,723 | 1,741.5 | 1,686.5 | 1,716 | +5.5 | +0.3% | 4,413,500 |
| 2025/06/25 | 1,688.5 | 1,721 | 1,688 | 1,710.5 | +19 | +1.1% | 3,164,200 |
| 2025/06/24 | 1,715 | 1,717 | 1,691 | 1,691.5 | +1.5 | +0.1% | 3,094,000 |
| 2025/06/23 | 1,683.5 | 1,700.5 | 1,668.5 | 1,690 | +1 | +0.1% | 2,850,000 |
| 2025/06/20 | 1,715 | 1,720 | 1,689 | 1,689 | -15.5 | -0.9% | 6,156,200 |
| 2025/06/19 | 1,733.5 | 1,736 | 1,702 | 1,704.5 | -22 | -1.3% | 3,782,000 |
| 2025/06/18 | 1,691.5 | 1,729 | 1,688 | 1,726.5 | +20.5 | +1.2% | 3,191,100 |
| 2025/06/17 | 1,709.5 | 1,711.5 | 1,696 | 1,706 | -1 | -0.1% | 1,819,600 |
1～
50
件表示中 / 3771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 | 195,300円 | -5.7% | +49.3% | 2.56% | 38.96倍 | 0.85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 | 192,400円 | -3.9% | -18.8% | 1.56% | 27.04倍 | 2.03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 |
| ルネサス | 176,900円 | +5.3% | +26.2% | 1.58% | 12.81倍 | 1.58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 |
| レーザーテク | 1,584,500円 | -20.5% | -28.8% | 2.08% | 23.82倍 | 6.81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 |
| 富士電機 | 930,700円 | +2.8% | +3.2% | 1.72% | 16.04倍 | 1.98倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
