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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 7,768 | 7,843 | 7,732 | 7,767 | -32 | -0.4% | 1,429,200 |
| 2023/06/28 | 7,732 | 7,799 | 7,668 | 7,799 | +86 | +1.1% | 1,244,800 |
| 2023/06/27 | 7,806 | 7,811 | 7,667 | 7,713 | -96 | -1.2% | 825,300 |
| 2023/06/26 | 7,773 | 7,843 | 7,741 | 7,809 | -9 | -0.1% | 613,700 |
| 2023/06/23 | 7,873 | 7,912 | 7,759 | 7,818 | -37 | -0.5% | 933,400 |
| 2023/06/22 | 7,812 | 7,895 | 7,805 | 7,855 | -1 | ±0% | 1,034,200 |
| 2023/06/21 | 7,840 | 7,871 | 7,788 | 7,856 | -7 | -0.1% | 776,800 |
| 2023/06/20 | 7,850 | 7,895 | 7,813 | 7,863 | +9 | +0.1% | 841,800 |
| 2023/06/19 | 7,943 | 7,948 | 7,814 | 7,854 | -53 | -0.7% | 993,800 |
| 2023/06/16 | 7,932 | 7,940 | 7,830 | 7,907 | -65 | -0.8% | 1,673,700 |
| 2023/06/15 | 7,965 | 8,045 | 7,950 | 7,972 | +43 | +0.5% | 1,479,500 |
| 2023/06/14 | 7,930 | 7,976 | 7,873 | 7,929 | +65 | +0.8% | 1,290,900 |
| 2023/06/13 | 7,831 | 7,897 | 7,752 | 7,864 | +60 | +0.8% | 1,403,300 |
| 2023/06/12 | 7,882 | 7,889 | 7,794 | 7,804 | -55 | -0.7% | 908,400 |
| 2023/06/09 | 7,832 | 7,875 | 7,747 | 7,859 | +118 | +1.5% | 1,855,400 |
| 2023/06/08 | 7,761 | 7,846 | 7,696 | 7,741 | -75 | -1% | 1,461,700 |
| 2023/06/07 | 7,970 | 7,992 | 7,813 | 7,816 | -181 | -2.3% | 1,680,800 |
| 2023/06/06 | 7,884 | 8,026 | 7,873 | 7,997 | -3 | ±0% | 1,047,000 |
| 2023/06/05 | 7,956 | 8,000 | 7,906 | 8,000 | +110 | +1.4% | 1,123,100 |
| 2023/06/02 | 7,878 | 7,903 | 7,805 | 7,890 | +94 | +1.2% | 1,261,500 |
| 2023/06/01 | 7,834 | 7,834 | 7,728 | 7,796 | -130 | -1.6% | 1,910,700 |
| 2023/05/31 | 7,648 | 7,926 | 7,627 | 7,926 | +245 | +3.2% | 4,897,700 |
| 2023/05/30 | 7,646 | 7,708 | 7,621 | 7,681 | +13 | +0.2% | 908,400 |
| 2023/05/29 | 7,790 | 7,790 | 7,666 | 7,668 | +69 | +0.9% | 1,262,900 |
| 2023/05/26 | 7,604 | 7,657 | 7,590 | 7,599 | +11 | +0.1% | 1,147,200 |
| 2023/05/25 | 7,515 | 7,599 | 7,515 | 7,588 | +39 | +0.5% | 981,600 |
| 2023/05/24 | 7,524 | 7,590 | 7,504 | 7,549 | -32 | -0.4% | 908,800 |
| 2023/05/23 | 7,630 | 7,659 | 7,545 | 7,581 | -27 | -0.4% | 1,406,500 |
| 2023/05/22 | 7,577 | 7,614 | 7,543 | 7,608 | +57 | +0.8% | 1,166,700 |
| 2023/05/19 | 7,600 | 7,609 | 7,547 | 7,551 | +20 | +0.3% | 1,247,700 |
| 2023/05/18 | 7,456 | 7,547 | 7,396 | 7,531 | +141 | +1.9% | 1,406,700 |
| 2023/05/17 | 7,300 | 7,420 | 7,300 | 7,390 | -48 | -0.6% | 1,971,400 |
| 2023/05/16 | 7,548 | 7,649 | 7,418 | 7,438 | +40 | +0.5% | 2,562,000 |
| 2023/05/15 | 7,320 | 7,398 | 7,308 | 7,398 | +125 | +1.7% | 1,191,200 |
| 2023/05/12 | 7,203 | 7,296 | 7,157 | 7,273 | +71 | +1% | 1,496,900 |
| 2023/05/11 | 7,160 | 7,202 | 7,145 | 7,202 | -8 | -0.1% | 919,500 |
| 2023/05/10 | 7,183 | 7,225 | 7,143 | 7,210 | +21 | +0.3% | 898,000 |
| 2023/05/09 | 7,173 | 7,227 | 7,171 | 7,189 | +10 | +0.1% | 895,400 |
| 2023/05/08 | 7,179 | 7,208 | 7,142 | 7,179 | ±0 | ±0% | 1,107,000 |
| 2023/05/02 | 7,250 | 7,250 | 7,169 | 7,179 | +1 | ±0% | 871,600 |
| 2023/05/01 | 7,138 | 7,203 | 7,123 | 7,178 | +67 | +0.9% | 859,100 |
| 2023/04/28 | 6,961 | 7,126 | 6,961 | 7,111 | +155 | +2.2% | 1,427,400 |
| 2023/04/27 | 6,939 | 6,964 | 6,893 | 6,956 | +51 | +0.7% | 1,423,700 |
| 2023/04/26 | 6,956 | 6,959 | 6,897 | 6,905 | -121 | -1.7% | 1,071,600 |
| 2023/04/25 | 7,039 | 7,054 | 7,008 | 7,026 | +43 | +0.6% | 1,013,400 |
| 2023/04/24 | 7,022 | 7,035 | 6,951 | 6,983 | -40 | -0.6% | 1,166,800 |
| 2023/04/21 | 7,019 | 7,065 | 6,988 | 7,023 | +1 | ±0% | 1,339,900 |
| 2023/04/20 | 6,978 | 7,027 | 6,959 | 7,022 | +55 | +0.8% | 1,013,000 |
| 2023/04/19 | 6,959 | 6,993 | 6,920 | 6,967 | -47 | -0.7% | 1,497,400 |
| 2023/04/18 | 6,982 | 7,036 | 6,957 | 7,014 | +73 | +1.1% | 909,700 |
451～
500
件表示中 / 3692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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00倍 | 0.75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 |
| ニデック | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75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 |
| ＴＤＫ | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 |
| シスメックス | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31倍 | 3.78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 | 1,323,000円 | +12.4% | +26.8% | 2.18% | 16.12倍 | 6.64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
