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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 6,785 | 6,785 | 6,701 | 6,732 | +83 | +1.2% | 1,240,300 |
| 2022/11/04 | 6,693 | 6,725 | 6,605 | 6,649 | -188 | -2.7% | 2,566,600 |
| 2022/11/02 | 6,850 | 6,931 | 6,808 | 6,837 | -47 | -0.7% | 2,060,800 |
| 2022/11/01 | 6,891 | 6,956 | 6,850 | 6,884 | -557 | -7.5% | 3,333,800 |
| 2022/10/31 | 7,356 | 7,490 | 7,350 | 7,441 | +191 | +2.6% | 1,531,100 |
| 2022/10/28 | 7,250 | 7,274 | 7,181 | 7,250 | -60 | -0.8% | 1,982,900 |
| 2022/10/27 | 7,364 | 7,378 | 7,295 | 7,310 | -81 | -1.1% | 861,100 |
| 2022/10/26 | 7,470 | 7,476 | 7,379 | 7,391 | -49 | -0.7% | 736,800 |
| 2022/10/25 | 7,392 | 7,463 | 7,370 | 7,440 | +78 | +1.1% | 838,000 |
| 2022/10/24 | 7,421 | 7,446 | 7,360 | 7,362 | +50 | +0.7% | 676,000 |
| 2022/10/21 | 7,246 | 7,343 | 7,242 | 7,312 | -13 | -0.2% | 939,800 |
| 2022/10/20 | 7,352 | 7,359 | 7,267 | 7,325 | -108 | -1.5% | 959,400 |
| 2022/10/19 | 7,464 | 7,495 | 7,384 | 7,433 | -13 | -0.2% | 690,900 |
| 2022/10/18 | 7,476 | 7,500 | 7,392 | 7,446 | +68 | +0.9% | 984,700 |
| 2022/10/17 | 7,326 | 7,395 | 7,326 | 7,378 | -56 | -0.8% | 748,500 |
| 2022/10/14 | 7,320 | 7,487 | 7,320 | 7,434 | +140 | +1.9% | 1,524,900 |
| 2022/10/13 | 7,239 | 7,318 | 7,222 | 7,294 | +26 | +0.4% | 908,300 |
| 2022/10/12 | 7,348 | 7,351 | 7,253 | 7,268 | -86 | -1.2% | 971,700 |
| 2022/10/11 | 7,467 | 7,470 | 7,324 | 7,354 | -217 | -2.9% | 1,198,400 |
| 2022/10/07 | 7,594 | 7,594 | 7,510 | 7,571 | -70 | -0.9% | 806,000 |
| 2022/10/06 | 7,551 | 7,677 | 7,549 | 7,641 | +84 | +1.1% | 1,051,400 |
| 2022/10/05 | 7,524 | 7,573 | 7,478 | 7,557 | +31 | +0.4% | 1,271,400 |
| 2022/10/04 | 7,544 | 7,577 | 7,436 | 7,526 | +113 | +1.5% | 1,392,300 |
| 2022/10/03 | 7,210 | 7,414 | 7,200 | 7,413 | +113 | +1.5% | 1,011,900 |
| 2022/09/30 | 7,483 | 7,499 | 7,252 | 7,300 | -183 | -2.4% | 2,576,300 |
| 2022/09/29 | 7,532 | 7,541 | 7,415 | 7,483 | -9 | -0.1% | 1,369,200 |
| 2022/09/28 | 7,601 | 7,618 | 7,409 | 7,492 | -166 | -2.2% | 1,774,300 |
| 2022/09/27 | 7,679 | 7,719 | 7,643 | 7,658 | -8 | -0.1% | 1,274,100 |
| 2022/09/26 | 7,790 | 7,790 | 7,659 | 7,666 | -177 | -2.3% | 1,442,900 |
| 2022/09/22 | 7,792 | 7,853 | 7,756 | 7,843 | -36 | -0.5% | 1,306,200 |
| 2022/09/21 | 8,000 | 8,008 | 7,871 | 7,879 | -214 | -2.6% | 1,269,400 |
| 2022/09/20 | 8,090 | 8,211 | 8,079 | 8,093 | +129 | +1.6% | 1,138,800 |
| 2022/09/16 | 7,931 | 7,964 | 7,874 | 7,964 | -61 | -0.8% | 1,225,800 |
| 2022/09/15 | 8,006 | 8,070 | 7,974 | 8,025 | +18 | +0.2% | 894,500 |
| 2022/09/14 | 8,000 | 8,052 | 7,958 | 8,007 | -171 | -2.1% | 1,718,100 |
| 2022/09/13 | 8,145 | 8,178 | 8,058 | 8,178 | +92 | +1.1% | 1,210,500 |
| 2022/09/12 | 8,080 | 8,136 | 8,047 | 8,086 | +105 | +1.3% | 935,800 |
| 2022/09/09 | 7,997 | 8,029 | 7,920 | 7,981 | +109 | +1.4% | 2,167,100 |
| 2022/09/08 | 7,740 | 7,897 | 7,740 | 7,872 | +184 | +2.4% | 1,217,400 |
| 2022/09/07 | 7,705 | 7,728 | 7,637 | 7,688 | +1 | ±0% | 1,028,100 |
| 2022/09/06 | 7,616 | 7,694 | 7,609 | 7,687 | +64 | +0.8% | 706,000 |
| 2022/09/05 | 7,601 | 7,660 | 7,593 | 7,623 | -6 | -0.1% | 530,600 |
| 2022/09/02 | 7,624 | 7,653 | 7,568 | 7,629 | +5 | +0.1% | 772,200 |
| 2022/09/01 | 7,730 | 7,770 | 7,588 | 7,624 | -154 | -2% | 1,340,600 |
| 2022/08/31 | 7,710 | 7,982 | 7,710 | 7,778 | +98 | +1.3% | 3,546,500 |
| 2022/08/30 | 7,651 | 7,689 | 7,590 | 7,680 | +104 | +1.4% | 1,034,600 |
| 2022/08/29 | 7,670 | 7,678 | 7,558 | 7,576 | -242 | -3.1% | 1,111,300 |
| 2022/08/26 | 7,714 | 7,902 | 7,700 | 7,818 | +175 | +2.3% | 1,102,800 |
| 2022/08/25 | 7,655 | 7,698 | 7,643 | 7,643 | +7 | +0.1% | 715,000 |
| 2022/08/24 | 7,700 | 7,700 | 7,608 | 7,636 | -23 | -0.3% | 731,000 |
651～
700
件表示中 / 3733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 | 169,900円 | -5.7% | +49.3% | 2.94% | 33.95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 | 271,900円 | -0.3% | +14.2% | 1.56% | 15.59倍 | 1.82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 | 163,000円 | -3.9% | -18.8% | 1.84% | 22.91倍 | 1.72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 |
| レーザーテク | 1,892,500円 | +12.4% | +26.8% | 1.52% | 23.06倍 | 9.49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 | 248,600円 | +5.2% | +7.9% | 1.53% | 27.20倍 | 3.34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
