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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 7,185 | 7,195 | 7,021 | 7,025 | -184 | -2.6% | 1,573,500 |
| 2021/03/30 | 7,320 | 7,343 | 7,164 | 7,209 | -161 | -2.2% | 1,101,700 |
| 2021/03/29 | 7,374 | 7,424 | 7,318 | 7,370 | +52 | +0.7% | 1,040,000 |
| 2021/03/26 | 7,300 | 7,420 | 7,291 | 7,318 | +46 | +0.6% | 929,200 |
| 2021/03/25 | 7,206 | 7,330 | 7,150 | 7,272 | +165 | +2.3% | 932,100 |
| 2021/03/24 | 7,198 | 7,237 | 7,085 | 7,107 | -183 | -2.5% | 1,023,300 |
| 2021/03/23 | 7,443 | 7,457 | 7,290 | 7,290 | -122 | -1.6% | 985,400 |
| 2021/03/22 | 7,391 | 7,477 | 7,341 | 7,412 | -119 | -1.6% | 936,400 |
| 2021/03/19 | 7,475 | 7,577 | 7,438 | 7,531 | +46 | +0.6% | 1,197,900 |
| 2021/03/18 | 7,414 | 7,536 | 7,380 | 7,485 | +78 | +1.1% | 915,900 |
| 2021/03/17 | 7,519 | 7,541 | 7,404 | 7,407 | -60 | -0.8% | 718,000 |
| 2021/03/16 | 7,534 | 7,535 | 7,459 | 7,467 | -89 | -1.2% | 965,500 |
| 2021/03/15 | 7,486 | 7,610 | 7,466 | 7,556 | +114 | +1.5% | 883,000 |
| 2021/03/12 | 7,339 | 7,462 | 7,316 | 7,442 | +98 | +1.3% | 1,960,000 |
| 2021/03/11 | 7,450 | 7,480 | 7,344 | 7,344 | -58 | -0.8% | 1,014,200 |
| 2021/03/10 | 7,389 | 7,428 | 7,287 | 7,402 | -63 | -0.8% | 1,286,700 |
| 2021/03/09 | 7,409 | 7,512 | 7,394 | 7,465 | +92 | +1.2% | 1,147,700 |
| 2021/03/08 | 7,313 | 7,413 | 7,290 | 7,373 | +160 | +2.2% | 1,305,500 |
| 2021/03/05 | 7,099 | 7,231 | 7,040 | 7,213 | +152 | +2.2% | 1,203,900 |
| 2021/03/04 | 7,016 | 7,108 | 7,000 | 7,061 | +44 | +0.6% | 883,900 |
| 2021/03/03 | 6,991 | 7,041 | 6,970 | 7,017 | +82 | +1.2% | 690,400 |
| 2021/03/02 | 7,070 | 7,129 | 6,904 | 6,935 | -127 | -1.8% | 890,900 |
| 2021/03/01 | 7,038 | 7,093 | 6,990 | 7,062 | +204 | +3% | 749,900 |
| 2021/02/26 | 7,033 | 7,038 | 6,854 | 6,858 | -291 | -4.1% | 1,239,300 |
| 2021/02/25 | 7,100 | 7,160 | 7,020 | 7,149 | +191 | +2.7% | 930,000 |
| 2021/02/24 | 6,949 | 7,015 | 6,841 | 6,958 | +14 | +0.2% | 997,000 |
| 2021/02/22 | 6,987 | 7,059 | 6,933 | 6,944 | +30 | +0.4% | 611,100 |
| 2021/02/19 | 7,032 | 7,033 | 6,886 | 6,914 | -82 | -1.2% | 733,900 |
| 2021/02/18 | 7,114 | 7,168 | 6,990 | 6,996 | -110 | -1.5% | 753,200 |
| 2021/02/17 | 7,139 | 7,148 | 7,046 | 7,106 | -16 | -0.2% | 554,300 |
| 2021/02/16 | 7,100 | 7,176 | 7,071 | 7,122 | +45 | +0.6% | 1,110,100 |
| 2021/02/15 | 7,000 | 7,083 | 6,979 | 7,077 | +100 | +1.4% | 615,900 |
| 2021/02/12 | 7,047 | 7,047 | 6,916 | 6,977 | -15 | -0.2% | 1,302,300 |
| 2021/02/10 | 6,956 | 7,009 | 6,916 | 6,992 | +25 | +0.4% | 890,800 |
| 2021/02/09 | 6,930 | 7,006 | 6,872 | 6,967 | +37 | +0.5% | 787,600 |
| 2021/02/08 | 6,740 | 6,935 | 6,729 | 6,930 | +174 | +2.6% | 1,027,200 |
| 2021/02/05 | 6,896 | 6,911 | 6,728 | 6,756 | -46 | -0.7% | 1,220,400 |
| 2021/02/04 | 6,713 | 6,862 | 6,677 | 6,802 | +45 | +0.7% | 1,001,000 |
| 2021/02/03 | 6,733 | 6,812 | 6,694 | 6,757 | +66 | +1% | 967,600 |
| 2021/02/02 | 6,721 | 6,763 | 6,595 | 6,691 | -69 | -1% | 1,274,800 |
| 2021/02/01 | 6,599 | 6,790 | 6,580 | 6,760 | +61 | +0.9% | 1,144,800 |
| 2021/01/29 | 6,913 | 6,917 | 6,675 | 6,699 | -194 | -2.8% | 1,105,800 |
| 2021/01/28 | 6,877 | 6,995 | 6,771 | 6,893 | -84 | -1.2% | 3,818,700 |
| 2021/01/27 | 6,952 | 7,055 | 6,906 | 6,977 | +34 | +0.5% | 1,385,800 |
| 2021/01/26 | 6,980 | 6,980 | 6,863 | 6,943 | -9 | -0.1% | 772,700 |
| 2021/01/25 | 6,886 | 6,959 | 6,886 | 6,952 | +88 | +1.3% | 699,000 |
| 2021/01/22 | 6,845 | 6,901 | 6,831 | 6,864 | -23 | -0.3% | 692,800 |
| 2021/01/21 | 6,895 | 6,950 | 6,856 | 6,887 | +44 | +0.6% | 781,000 |
| 2021/01/20 | 6,873 | 6,890 | 6,791 | 6,843 | +16 | +0.2% | 835,600 |
| 2021/01/19 | 6,771 | 6,868 | 6,753 | 6,827 | +90 | +1.3% | 695,600 |
1001～
1050
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
