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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 1,718.5 | 1,742 | 1,716 | 1,742 | +17 | +1% | 3,800,900 |
| 2025/02/20 | 1,726 | 1,738 | 1,706.5 | 1,725 | -5 | -0.3% | 4,253,500 |
| 2025/02/19 | 1,740 | 1,744.5 | 1,713 | 1,730 | -11 | -0.6% | 5,048,100 |
| 2025/02/18 | 1,725 | 1,752 | 1,721 | 1,741 | +13.5 | +0.8% | 3,689,500 |
| 2025/02/17 | 1,748 | 1,764 | 1,723.5 | 1,727.5 | -8 | -0.5% | 7,158,600 |
| 2025/02/14 | 1,727 | 1,739 | 1,700 | 1,735.5 | +41.5 | +2.4% | 8,372,100 |
| 2025/02/13 | 1,690 | 1,714.5 | 1,684 | 1,694 | +29.5 | +1.8% | 4,900,500 |
| 2025/02/12 | 1,680 | 1,691 | 1,657 | 1,664.5 | +8.5 | +0.5% | 4,986,200 |
| 2025/02/10 | 1,649.5 | 1,658 | 1,640 | 1,656 | +7.5 | +0.5% | 2,465,100 |
| 2025/02/07 | 1,641.5 | 1,655.5 | 1,633 | 1,648.5 | -9.5 | -0.6% | 3,180,600 |
| 2025/02/06 | 1,634 | 1,658 | 1,630.5 | 1,658 | +25.5 | +1.6% | 4,671,700 |
| 2025/02/05 | 1,683.5 | 1,691.5 | 1,624 | 1,632.5 | -63.5 | -3.7% | 6,428,300 |
| 2025/02/04 | 1,738.5 | 1,760 | 1,689 | 1,696 | +117.5 | +7.4% | 13,968,700 |
| 2025/02/03 | 1,600.5 | 1,621.5 | 1,568.5 | 1,578.5 | -37 | -2.3% | 6,709,700 |
| 2025/01/31 | 1,620 | 1,625 | 1,608.5 | 1,615.5 | -4.5 | -0.3% | 3,997,200 |
| 2025/01/30 | 1,625 | 1,630 | 1,608 | 1,620 | -11 | -0.7% | 3,065,900 |
| 2025/01/29 | 1,635.5 | 1,637 | 1,622 | 1,631 | -4 | -0.2% | 2,687,500 |
| 2025/01/28 | 1,614.5 | 1,640 | 1,611 | 1,635 | -2.5 | -0.2% | 3,244,200 |
| 2025/01/27 | 1,645.5 | 1,666.5 | 1,631.5 | 1,637.5 | +7.5 | +0.5% | 3,970,300 |
| 2025/01/24 | 1,635 | 1,641 | 1,619 | 1,630 | +3 | +0.2% | 2,736,200 |
| 2025/01/23 | 1,623 | 1,640 | 1,617.5 | 1,627 | -1 | -0.1% | 3,349,100 |
| 2025/01/22 | 1,609 | 1,635 | 1,604 | 1,628 | +17 | +1.1% | 2,916,900 |
| 2025/01/21 | 1,618.5 | 1,628 | 1,602.5 | 1,611 | ±0 | ±0% | 2,760,900 |
| 2025/01/20 | 1,581 | 1,617.5 | 1,581 | 1,611 | +25.5 | +1.6% | 2,580,800 |
| 2025/01/17 | 1,583.5 | 1,598 | 1,577.5 | 1,585.5 | -1.5 | -0.1% | 3,027,100 |
| 2025/01/16 | 1,598 | 1,598 | 1,576 | 1,587 | -6 | -0.4% | 3,676,600 |
| 2025/01/15 | 1,620 | 1,622.5 | 1,582.5 | 1,593 | +9 | +0.6% | 6,314,300 |
| 2025/01/14 | 1,605 | 1,605 | 1,567.5 | 1,584 | +19 | +1.2% | 7,637,300 |
| 2025/01/10 | 1,589.5 | 1,598 | 1,560 | 1,565 | -34 | -2.1% | 6,210,400 |
| 2025/01/09 | 1,620 | 1,631 | 1,595 | 1,599 | -41 | -2.5% | 4,962,800 |
| 2025/01/08 | 1,678.5 | 1,702.5 | 1,640 | 1,640 | -38.5 | -2.3% | 7,940,700 |
| 2025/01/07 | 1,565 | 1,710 | 1,552.5 | 1,678.5 | +125 | +8% | 13,447,900 |
| 2025/01/06 | 1,564 | 1,577 | 1,542 | 1,553.5 | -22 | -1.4% | 4,282,800 |
| 2024/12/30 | 1,582 | 1,594 | 1,571 | 1,575.5 | -9 | -0.6% | 3,759,500 |
| 2024/12/27 | 1,555 | 1,597 | 1,554 | 1,584.5 | +34 | +2.2% | 5,214,500 |
| 2024/12/26 | 1,530 | 1,550.5 | 1,530 | 1,550.5 | +18.5 | +1.2% | 2,609,200 |
| 2024/12/25 | 1,532 | 1,544.5 | 1,523.5 | 1,532 | +5.5 | +0.4% | 2,534,400 |
| 2024/12/24 | 1,531 | 1,535 | 1,522.5 | 1,526.5 | -4.5 | -0.3% | 2,149,100 |
| 2024/12/23 | 1,523 | 1,535 | 1,514 | 1,531 | +10 | +0.7% | 2,686,400 |
| 2024/12/20 | 1,528 | 1,542 | 1,521 | 1,521 | +4.5 | +0.3% | 11,384,900 |
| 2024/12/19 | 1,500 | 1,523.5 | 1,499 | 1,516.5 | -2.5 | -0.2% | 2,896,600 |
| 2024/12/18 | 1,521 | 1,533 | 1,512.5 | 1,519 | -5.5 | -0.4% | 2,456,600 |
| 2024/12/17 | 1,530 | 1,534 | 1,519 | 1,524.5 | -6 | -0.4% | 2,877,800 |
| 2024/12/16 | 1,544.5 | 1,552.5 | 1,530.5 | 1,530.5 | -9.5 | -0.6% | 3,138,700 |
| 2024/12/13 | 1,559.5 | 1,570 | 1,537 | 1,540 | -24 | -1.5% | 6,240,400 |
| 2024/12/12 | 1,571 | 1,588 | 1,556 | 1,564 | +14.5 | +0.9% | 5,414,800 |
| 2024/12/11 | 1,569 | 1,572 | 1,537 | 1,549.5 | -2.5 | -0.2% | 4,498,900 |
| 2024/12/10 | 1,557 | 1,562.5 | 1,539 | 1,552 | +16.5 | +1.1% | 3,964,800 |
| 2024/12/09 | 1,521 | 1,540 | 1,520.5 | 1,535.5 | +24.5 | +1.6% | 4,223,900 |
| 2024/12/06 | 1,500 | 1,516 | 1,498.5 | 1,511 | +15.5 | +1% | 3,644,400 |
101～
150
件表示中 / 3745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 | 161,100円 | -5.7% | +49.3% | 3.10% | 32.19倍 | 0.71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 | 274,200円 | -0.3% | +14.2% | 1.55% | 15.72倍 | 1.83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 | 167,500円 | -3.9% | -18.8% | 1.79% | 23.55倍 | 1.77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 | 1,747,500円 | +12.4% | +26.8% | 1.65% | 21.30倍 | 8.77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 | 247,500円 | +5.2% | +7.9% | 1.54% | 27.07倍 | 3.33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
