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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/06/16 | 1,698 | 1,714.5 | 1,692 | 1,707 | +15 | +0.9% | 2,742,200 |
| 2025/06/13 | 1,699.5 | 1,703.5 | 1,667.5 | 1,692 | -15 | -0.9% | 6,484,000 |
| 2025/06/12 | 1,705.5 | 1,724 | 1,695.5 | 1,707 | -11.5 | -0.7% | 3,288,000 |
| 2025/06/11 | 1,700 | 1,719.5 | 1,699 | 1,718.5 | +27 | +1.6% | 3,026,100 |
| 2025/06/10 | 1,703 | 1,712 | 1,681.5 | 1,691.5 | -3.5 | -0.2% | 3,521,400 |
| 2025/06/09 | 1,710 | 1,720 | 1,692.5 | 1,695 | -15.5 | -0.9% | 2,787,700 |
| 2025/06/06 | 1,700.5 | 1,718 | 1,700.5 | 1,710.5 | -2 | -0.1% | 2,404,500 |
| 2025/06/05 | 1,700 | 1,726 | 1,698.5 | 1,712.5 | +0.5 | ±0% | 2,957,300 |
| 2025/06/04 | 1,718.5 | 1,730.5 | 1,708 | 1,712 | +6 | +0.4% | 2,775,800 |
| 2025/06/03 | 1,719 | 1,724.5 | 1,703 | 1,706 | -21.5 | -1.2% | 3,808,500 |
| 2025/06/02 | 1,731.5 | 1,742 | 1,713.5 | 1,727.5 | -34 | -1.9% | 3,638,900 |
| 2025/05/30 | 1,739 | 1,773.5 | 1,733.5 | 1,761.5 | -6.5 | -0.4% | 7,474,000 |
| 2025/05/29 | 1,751.5 | 1,776.5 | 1,750 | 1,768 | +26.5 | +1.5% | 4,008,700 |
| 2025/05/28 | 1,739.5 | 1,744 | 1,727 | 1,741.5 | +12.5 | +0.7% | 3,812,900 |
| 2025/05/27 | 1,732.5 | 1,738.5 | 1,718 | 1,729 | +7.5 | +0.4% | 3,064,900 |
| 2025/05/26 | 1,711.5 | 1,729 | 1,703 | 1,721.5 | +7 | +0.4% | 1,867,500 |
| 2025/05/23 | 1,727.5 | 1,733 | 1,709 | 1,714.5 | -14 | -0.8% | 2,783,900 |
| 2025/05/22 | 1,725 | 1,732 | 1,708.5 | 1,728.5 | -16.5 | -0.9% | 3,953,100 |
| 2025/05/21 | 1,781 | 1,792 | 1,744.5 | 1,745 | -15.5 | -0.9% | 4,176,600 |
| 2025/05/20 | 1,793 | 1,807 | 1,753 | 1,760.5 | -28.5 | -1.6% | 4,347,300 |
| 2025/05/19 | 1,785.5 | 1,800 | 1,775.5 | 1,789 | -7 | -0.4% | 3,641,400 |
| 2025/05/16 | 1,793 | 1,811 | 1,759 | 1,796 | +35 | +2% | 5,833,400 |
| 2025/05/15 | 1,908.5 | 1,914 | 1,760 | 1,761 | -31.5 | -1.8% | 9,481,500 |
| 2025/05/14 | 1,800.5 | 1,818.5 | 1,781.5 | 1,792.5 | -27.5 | -1.5% | 4,203,700 |
| 2025/05/13 | 1,796.5 | 1,825 | 1,780 | 1,820 | +58 | +3.3% | 6,464,500 |
| 2025/05/12 | 1,740.5 | 1,763 | 1,736 | 1,762 | +26 | +1.5% | 4,323,200 |
| 2025/05/09 | 1,730 | 1,736 | 1,715.5 | 1,736 | +44 | +2.6% | 6,746,000 |
| 2025/05/08 | 1,686 | 1,703 | 1,678 | 1,692 | -9.5 | -0.6% | 3,027,500 |
| 2025/05/07 | 1,708 | 1,723.5 | 1,700.5 | 1,701.5 | -2.5 | -0.1% | 4,627,500 |
| 2025/05/02 | 1,685.5 | 1,719.5 | 1,681 | 1,704 | +20 | +1.2% | 3,167,900 |
| 2025/05/01 | 1,693 | 1,701 | 1,668 | 1,684 | -8 | -0.5% | 3,247,400 |
1～
50
件表示中 / 3740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 | 163,700円 | -5.7% | +49.3% | 3.05% | 32.71倍 | 0.72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 | 166,400円 | -3.9% | -18.8% | 1.80% | 23.39倍 | 1.75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 | 270,800円 | -0.3% | +14.2% | 1.57% | 15.52倍 | 1.81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 | 1,926,500円 | +12.4% | +26.8% | 1.49% | 23.48倍 | 9.66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 |
| シスメックス | 250,100円 | +5.2% | +7.9% | 1.52% | 27.36倍 | 3.36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 |
市場注目の銘柄
チャート関連のコラム
