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 |
---|---|---|---|---|---|---|---|
2021/02/19 | 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 |
2021/01/18 | 6,726 | 6,748 | 6,652 | 6,737 | -26 | -0.4% | 549,500 |
2021/01/15 | 6,800 | 6,818 | 6,694 | 6,763 | +38 | +0.6% | 1,023,800 |
2021/01/14 | 6,685 | 6,772 | 6,626 | 6,725 | +75 | +1.1% | 1,165,200 |
2021/01/13 | 6,589 | 6,657 | 6,525 | 6,650 | +21 | +0.3% | 1,087,400 |
2021/01/12 | 6,584 | 6,673 | 6,490 | 6,629 | +59 | +0.9% | 1,300,600 |
2021/01/08 | 6,430 | 6,577 | 6,416 | 6,570 | +146 | +2.3% | 1,618,000 |
2021/01/07 | 6,412 | 6,505 | 6,389 | 6,424 | +104 | +1.6% | 1,310,300 |
2021/01/06 | 6,292 | 6,341 | 6,277 | 6,320 | +6 | +0.1% | 615,400 |
2021/01/05 | 6,225 | 6,324 | 6,225 | 6,314 | +47 | +0.7% | 722,200 |
2021/01/04 | 6,356 | 6,361 | 6,216 | 6,267 | -59 | -0.9% | 514,400 |
2020/12/30 | 6,385 | 6,386 | 6,311 | 6,326 | -34 | -0.5% | 833,200 |
2020/12/29 | 6,232 | 6,370 | 6,209 | 6,360 | +163 | +2.6% | 915,800 |
2020/12/28 | 6,200 | 6,232 | 6,147 | 6,197 | +7 | +0.1% | 671,900 |
2020/12/25 | 6,178 | 6,205 | 6,177 | 6,190 | +35 | +0.6% | 301,500 |
2020/12/24 | 6,160 | 6,202 | 6,122 | 6,155 | +31 | +0.5% | 514,100 |
2020/12/23 | 6,177 | 6,177 | 6,118 | 6,124 | +11 | +0.2% | 669,800 |
2020/12/22 | 6,201 | 6,211 | 6,094 | 6,113 | -135 | -2.2% | 868,300 |
2020/12/21 | 6,345 | 6,374 | 6,216 | 6,248 | -97 | -1.5% | 672,700 |
2020/12/18 | 6,300 | 6,345 | 6,266 | 6,345 | +76 | +1.2% | 1,302,300 |
2020/12/17 | 6,305 | 6,315 | 6,266 | 6,269 | -53 | -0.8% | 900,900 |
2020/12/16 | 6,340 | 6,390 | 6,317 | 6,322 | +22 | +0.3% | 980,000 |
2020/12/15 | 6,240 | 6,338 | 6,216 | 6,300 | +89 | +1.4% | 838,900 |
2020/12/14 | 6,090 | 6,220 | 6,090 | 6,211 | +58 | +0.9% | 623,600 |
2020/12/11 | 6,220 | 6,231 | 6,131 | 6,153 | -34 | -0.5% | 1,250,900 |
2020/12/10 | 6,170 | 6,214 | 6,150 | 6,187 | +48 | +0.8% | 1,205,800 |
2020/12/09 | 6,124 | 6,179 | 6,112 | 6,139 | +33 | +0.5% | 688,000 |
2020/12/08 | 6,166 | 6,175 | 6,073 | 6,106 | -93 | -1.5% | 798,100 |
1051~
1100
件表示中 / 3715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 | 171,000円 | -5.7% | +49.3% | 2.92% | 34.17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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.80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 | 151,300円 | -3.9% | -18.8% | 1.98% | 21.26倍 | 1.60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 | 234,600円 | +5.2% | +7.9% | 1.62% | 25.67倍 | 3.15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 | 1,452,500円 | +12.4% | +26.8% | 1.98% | 17.70倍 | 7.29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