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 |
|---|---|---|---|---|---|---|---|
| 2026/09/16 | 3,530 | 3,604 | 3,530 | 3,600 | +69 | +2% | 3,086,100 |
| 2026/09/15 | 3,488 | 3,561 | 3,464 | 3,531 | +11 | +0.3% | 3,497,900 |
| 2026/09/14 | 3,519 | 3,581 | 3,503 | 3,520 | -31 | -0.9% | 4,002,900 |
| 2026/09/11 | 3,370 | 3,551 | 3,370 | 3,551 | +82 | +2.4% | 7,812,300 |
| 2026/09/10 | 3,406 | 3,469 | 3,393 | 3,469 | +63 | +1.8% | 5,508,300 |
| 2026/09/09 | 3,374 | 3,422 | 3,351 | 3,406 | +9 | +0.3% | 5,860,600 |
| 2026/09/08 | 3,492 | 3,509 | 3,397 | 3,397 | -147 | -4.1% | 3,963,700 |
| 2026/09/07 | 3,538 | 3,570 | 3,522 | 3,544 | +41 | +1.2% | 2,685,100 |
| 2026/09/04 | 3,507 | 3,537 | 3,453 | 3,503 | -3 | -0.1% | 4,191,100 |
| 2026/09/03 | 3,520 | 3,525 | 3,473 | 3,506 | -15 | -0.4% | 4,100,300 |
| 2026/09/02 | 3,548 | 3,584 | 3,495 | 3,521 | -127 | -3.5% | 4,869,400 |
| 2026/09/01 | 3,602 | 3,704 | 3,600 | 3,648 | -9 | -0.2% | 3,690,200 |
| 2026/08/31 | 3,574 | 3,662 | 3,573 | 3,657 | +32 | +0.9% | 4,749,400 |
| 2026/08/28 | 3,632 | 3,661 | 3,621 | 3,625 | -24 | -0.7% | 4,303,800 |
| 2026/08/27 | 3,665 | 3,688 | 3,607 | 3,649 | +24 | +0.7% | 3,515,000 |
| 2026/08/26 | 3,616 | 3,648 | 3,584 | 3,625 | +23 | +0.6% | 3,365,400 |
| 2026/08/25 | 3,544 | 3,603 | 3,522 | 3,602 | +27 | +0.8% | 2,785,900 |
| 2026/08/24 | 3,608 | 3,639 | 3,559 | 3,575 | -33 | -0.9% | 2,858,400 |
| 2026/08/21 | 3,497 | 3,608 | 3,490 | 3,608 | +41 | +1.1% | 4,754,900 |
| 2026/08/20 | 3,654 | 3,665 | 3,555 | 3,567 | -74 | -2% | 5,782,200 |
| 2026/08/19 | 3,659 | 3,702 | 3,610 | 3,641 | -158 | -4.2% | 6,650,800 |
| 2026/08/18 | 3,833 | 3,864 | 3,757 | 3,799 | -73 | -1.9% | 4,362,400 |
| 2026/08/17 | 3,950 | 3,952 | 3,831 | 3,872 | -36 | -0.9% | 3,195,100 |
| 2026/08/14 | 3,925 | 3,981 | 3,876 | 3,908 | +3 | +0.1% | 5,011,600 |
| 2026/08/13 | 3,822 | 3,937 | 3,811 | 3,905 | +115 | +3% | 4,261,800 |
| 2026/08/12 | 3,822 | 3,831 | 3,734 | 3,790 | -32 | -0.8% | 3,541,000 |
| 2026/08/10 | 3,823 | 3,867 | 3,804 | 3,822 | +30 | +0.8% | 2,820,300 |
| 2026/08/07 | 3,847 | 3,866 | 3,740 | 3,792 | -38 | -1% | 4,384,900 |
| 2026/08/06 | 3,874 | 3,879 | 3,758 | 3,830 | -36 | -0.9% | 4,083,500 |
| 2026/08/05 | 3,854 | 3,878 | 3,812 | 3,866 | +125 | +3.3% | 5,847,600 |
| 2026/08/04 | 3,598 | 3,741 | 3,548 | 3,741 | +197 | +5.6% | 6,550,800 |
| 2026/08/03 | 3,660 | 3,660 | 3,498 | 3,544 | -147 | -4% | 7,586,400 |
| 2026/07/31 | 3,800 | 3,842 | 3,585 | 3,691 | +141 | +4% | 10,637,100 |
| 2026/07/30 | 3,613 | 3,686 | 3,536 | 3,550 | -63 | -1.7% | 9,382,600 |
| 2026/07/29 | 3,684 | 3,688 | 3,502 | 3,613 | -4 | -0.1% | 7,696,700 |
| 2026/07/28 | 3,743 | 3,799 | 3,610 | 3,617 | -179 | -4.7% | 6,441,500 |
| 2026/07/27 | 3,701 | 3,809 | 3,699 | 3,796 | +107 | +2.9% | 5,574,900 |
| 2026/07/24 | 3,656 | 3,723 | 3,642 | 3,689 | -26 | -0.7% | 3,336,300 |
| 2026/07/23 | 3,750 | 3,803 | 3,684 | 3,715 | -65 | -1.7% | 4,367,700 |
| 2026/07/22 | 3,736 | 3,817 | 3,721 | 3,780 | +114 | +3.1% | 8,060,400 |
| 2026/07/21 | 3,620 | 3,666 | 3,521 | 3,666 | +110 | +3.1% | 6,937,500 |
| 2026/07/17 | 3,590 | 3,600 | 3,471 | 3,556 | -76 | -2.1% | 7,657,900 |
| 2026/07/16 | 3,555 | 3,650 | 3,546 | 3,632 | +7 | +0.2% | 5,121,900 |
| 2026/07/15 | 3,658 | 3,709 | 3,605 | 3,625 | -35 | -1% | 4,164,000 |
| 2026/07/14 | 3,629 | 3,660 | 3,572 | 3,660 | +23 | +0.6% | 4,946,200 |
| 2026/07/13 | 3,741 | 3,761 | 3,597 | 3,637 | -83 | -2.2% | 4,751,800 |
| 2026/07/10 | 3,796 | 3,827 | 3,713 | 3,720 | -6 | -0.2% | 6,099,700 |
| 2026/07/09 | 3,723 | 3,766 | 3,694 | 3,726 | +73 | +2% | 5,201,200 |
| 2026/07/08 | 3,699 | 3,790 | 3,653 | 3,653 | -88 | -2.4% | 7,518,900 |
| 2026/07/07 | 3,833 | 3,848 | 3,705 | 3,741 | -133 | -3.4% | 7,918,600 |
1～
50
件表示中 / 4028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 | 355,500円 | +0.5% | +18.3% | 1.58% | 28.38倍 | 1.36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 | 280,650円 | +3.0% | +8.4% | 1.43% | 23.68倍 | 2.43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 |
| イビデン | 1,839,000円 | +32.2% | +108.8% | 0.19% | 61.88倍 | 9.45倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| レーザーテク | 3,600,000円 | +25.8% | +15.9% | 0.98% | 35.85倍 | 13.07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 |
| ニデック | 271,100円 | - | - | 0.00% | - | 1.76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駆動向け参入。会計不正発覚 |
市場注目の銘柄
チャート関連のコラム
