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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 6,855 | 6,867 | 6,759 | 6,789 | -87 | -1.3% | 894,500 |
| 2023/03/10 | 6,948 | 6,950 | 6,857 | 6,876 | -89 | -1.3% | 1,921,800 |
| 2023/03/09 | 6,959 | 6,982 | 6,935 | 6,965 | +59 | +0.9% | 908,400 |
| 2023/03/08 | 6,811 | 6,926 | 6,811 | 6,906 | +85 | +1.2% | 998,200 |
| 2023/03/07 | 6,826 | 6,862 | 6,815 | 6,821 | -49 | -0.7% | 943,700 |
| 2023/03/06 | 6,848 | 6,883 | 6,817 | 6,870 | +92 | +1.4% | 1,005,000 |
| 2023/03/03 | 6,712 | 6,808 | 6,694 | 6,778 | +100 | +1.5% | 1,358,900 |
| 2023/03/02 | 6,740 | 6,750 | 6,662 | 6,678 | -48 | -0.7% | 971,300 |
| 2023/03/01 | 6,695 | 6,737 | 6,675 | 6,726 | +18 | +0.3% | 945,600 |
| 2023/02/28 | 6,720 | 6,777 | 6,700 | 6,708 | -3 | ±0% | 1,510,400 |
| 2023/02/27 | 6,700 | 6,729 | 6,683 | 6,711 | -21 | -0.3% | 727,900 |
| 2023/02/24 | 6,677 | 6,732 | 6,644 | 6,732 | +108 | +1.6% | 1,273,700 |
| 2023/02/22 | 6,689 | 6,697 | 6,601 | 6,624 | -116 | -1.7% | 980,900 |
| 2023/02/21 | 6,676 | 6,740 | 6,641 | 6,740 | +51 | +0.8% | 956,100 |
| 2023/02/20 | 6,626 | 6,689 | 6,595 | 6,689 | +63 | +1% | 796,000 |
| 2023/02/17 | 6,588 | 6,632 | 6,572 | 6,626 | -7 | -0.1% | 887,900 |
| 2023/02/16 | 6,626 | 6,645 | 6,600 | 6,633 | +51 | +0.8% | 784,000 |
| 2023/02/15 | 6,583 | 6,626 | 6,553 | 6,582 | +17 | +0.3% | 754,800 |
| 2023/02/14 | 6,616 | 6,630 | 6,558 | 6,565 | +35 | +0.5% | 591,800 |
| 2023/02/13 | 6,556 | 6,574 | 6,511 | 6,530 | -63 | -1% | 712,600 |
| 2023/02/10 | 6,650 | 6,650 | 6,555 | 6,593 | +43 | +0.7% | 1,787,800 |
| 2023/02/09 | 6,470 | 6,568 | 6,469 | 6,550 | +46 | +0.7% | 899,800 |
| 2023/02/08 | 6,500 | 6,534 | 6,481 | 6,504 | -6 | -0.1% | 1,177,600 |
| 2023/02/07 | 6,511 | 6,541 | 6,471 | 6,510 | -39 | -0.6% | 1,166,300 |
| 2023/02/06 | 6,580 | 6,630 | 6,529 | 6,549 | +14 | +0.2% | 1,040,900 |
| 2023/02/03 | 6,544 | 6,575 | 6,500 | 6,535 | +26 | +0.4% | 1,031,700 |
| 2023/02/02 | 6,498 | 6,542 | 6,409 | 6,509 | -200 | -3% | 1,860,400 |
| 2023/02/01 | 6,734 | 6,770 | 6,692 | 6,709 | +3 | ±0% | 1,135,500 |
| 2023/01/31 | 6,707 | 6,747 | 6,688 | 6,706 | +32 | +0.5% | 1,000,100 |
| 2023/01/30 | 6,659 | 6,694 | 6,626 | 6,674 | -69 | -1% | 1,062,900 |
| 2023/01/27 | 6,746 | 6,758 | 6,717 | 6,743 | +31 | +0.5% | 776,500 |
| 2023/01/26 | 6,712 | 6,757 | 6,690 | 6,712 | +30 | +0.4% | 960,400 |
| 2023/01/25 | 6,585 | 6,693 | 6,578 | 6,682 | +45 | +0.7% | 914,000 |
| 2023/01/24 | 6,639 | 6,679 | 6,626 | 6,637 | +76 | +1.2% | 927,700 |
| 2023/01/23 | 6,578 | 6,590 | 6,556 | 6,561 | +55 | +0.8% | 818,300 |
| 2023/01/20 | 6,450 | 6,513 | 6,433 | 6,506 | +51 | +0.8% | 904,000 |
| 2023/01/19 | 6,504 | 6,520 | 6,444 | 6,455 | -125 | -1.9% | 1,161,600 |
| 2023/01/18 | 6,468 | 6,609 | 6,457 | 6,580 | +129 | +2% | 1,114,100 |
| 2023/01/17 | 6,367 | 6,468 | 6,365 | 6,451 | +75 | +1.2% | 895,200 |
| 2023/01/16 | 6,427 | 6,448 | 6,355 | 6,376 | -103 | -1.6% | 992,500 |
| 2023/01/13 | 6,525 | 6,568 | 6,460 | 6,479 | -74 | -1.1% | 1,471,800 |
| 2023/01/12 | 6,573 | 6,608 | 6,523 | 6,553 | -2 | ±0% | 752,000 |
| 2023/01/11 | 6,573 | 6,573 | 6,512 | 6,555 | +49 | +0.8% | 742,000 |
| 2023/01/10 | 6,573 | 6,594 | 6,498 | 6,506 | -37 | -0.6% | 1,123,400 |
| 2023/01/06 | 6,479 | 6,576 | 6,450 | 6,543 | +28 | +0.4% | 754,900 |
| 2023/01/05 | 6,501 | 6,538 | 6,491 | 6,515 | +3 | ±0% | 791,800 |
| 2023/01/04 | 6,533 | 6,549 | 6,489 | 6,512 | -40 | -0.6% | 890,800 |
| 2022/12/30 | 6,585 | 6,617 | 6,518 | 6,552 | +5 | +0.1% | 1,060,500 |
| 2022/12/29 | 6,490 | 6,555 | 6,478 | 6,547 | +17 | +0.3% | 1,027,500 |
| 2022/12/28 | 6,518 | 6,541 | 6,489 | 6,530 | ±0 | ±0% | 664,500 |
601～
650
件表示中 / 3768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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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 | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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
