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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 7,476 | 7,490 | 7,413 | 7,426 | -6 | -0.1% | 1,264,400 |
| 2018/01/25 | 7,490 | 7,540 | 7,431 | 7,432 | -144 | -1.9% | 1,494,500 |
| 2018/01/24 | 7,600 | 7,627 | 7,572 | 7,576 | -62 | -0.8% | 1,027,600 |
| 2018/01/23 | 7,601 | 7,657 | 7,562 | 7,638 | +57 | +0.8% | 1,042,900 |
| 2018/01/22 | 7,581 | 7,602 | 7,546 | 7,581 | -30 | -0.4% | 692,400 |
| 2018/01/19 | 7,702 | 7,722 | 7,600 | 7,611 | -124 | -1.6% | 1,293,600 |
| 2018/01/18 | 7,793 | 7,859 | 7,701 | 7,735 | +81 | +1.1% | 2,134,900 |
| 2018/01/17 | 7,613 | 7,668 | 7,575 | 7,654 | +21 | +0.3% | 1,099,400 |
| 2018/01/16 | 7,578 | 7,645 | 7,544 | 7,633 | +61 | +0.8% | 693,900 |
| 2018/01/15 | 7,586 | 7,619 | 7,535 | 7,572 | -8 | -0.1% | 1,026,900 |
| 2018/01/12 | 7,690 | 7,726 | 7,552 | 7,580 | -133 | -1.7% | 1,892,900 |
| 2018/01/11 | 7,785 | 7,786 | 7,683 | 7,713 | -113 | -1.4% | 1,047,400 |
| 2018/01/10 | 7,837 | 7,877 | 7,802 | 7,826 | -44 | -0.6% | 866,700 |
| 2018/01/09 | 7,807 | 7,871 | 7,754 | 7,870 | +63 | +0.8% | 1,378,400 |
| 2018/01/05 | 7,800 | 7,817 | 7,714 | 7,807 | +47 | +0.6% | 1,165,000 |
| 2018/01/04 | 7,556 | 7,766 | 7,543 | 7,760 | +387 | +5.2% | 2,003,300 |
| 2017/12/29 | 7,415 | 7,449 | 7,366 | 7,373 | -36 | -0.5% | 590,100 |
| 2017/12/28 | 7,471 | 7,489 | 7,392 | 7,409 | -52 | -0.7% | 666,500 |
| 2017/12/27 | 7,481 | 7,522 | 7,443 | 7,461 | -61 | -0.8% | 810,700 |
| 2017/12/26 | 7,551 | 7,565 | 7,506 | 7,522 | -42 | -0.6% | 618,300 |
| 2017/12/25 | 7,597 | 7,614 | 7,554 | 7,564 | -58 | -0.8% | 561,900 |
| 2017/12/22 | 7,555 | 7,623 | 7,536 | 7,622 | +48 | +0.6% | 1,130,200 |
| 2017/12/21 | 7,520 | 7,591 | 7,493 | 7,574 | -11 | -0.1% | 818,500 |
| 2017/12/20 | 7,537 | 7,599 | 7,511 | 7,585 | +46 | +0.6% | 898,400 |
| 2017/12/19 | 7,562 | 7,593 | 7,506 | 7,539 | +6 | +0.1% | 754,200 |
| 2017/12/18 | 7,510 | 7,569 | 7,485 | 7,533 | +111 | +1.5% | 1,064,500 |
| 2017/12/15 | 7,500 | 7,519 | 7,396 | 7,422 | -100 | -1.3% | 1,952,500 |
| 2017/12/14 | 7,595 | 7,627 | 7,504 | 7,522 | -68 | -0.9% | 1,149,500 |
| 2017/12/13 | 7,671 | 7,679 | 7,573 | 7,590 | -81 | -1.1% | 1,345,700 |
| 2017/12/12 | 7,728 | 7,750 | 7,671 | 7,671 | -111 | -1.4% | 1,490,600 |
| 2017/12/11 | 7,781 | 7,808 | 7,735 | 7,782 | -39 | -0.5% | 1,062,200 |
| 2017/12/08 | 7,658 | 7,840 | 7,658 | 7,821 | +239 | +3.2% | 3,041,400 |
| 2017/12/07 | 7,500 | 7,610 | 7,470 | 7,582 | +113 | +1.5% | 1,511,100 |
| 2017/12/06 | 7,673 | 7,694 | 7,443 | 7,469 | -196 | -2.6% | 2,231,200 |
| 2017/12/05 | 7,740 | 7,769 | 7,626 | 7,665 | -174 | -2.2% | 1,461,800 |
| 2017/12/04 | 7,936 | 7,936 | 7,826 | 7,839 | -51 | -0.6% | 972,100 |
| 2017/12/01 | 7,970 | 8,005 | 7,811 | 7,890 | -11 | -0.1% | 1,388,300 |
| 2017/11/30 | 7,923 | 7,952 | 7,825 | 7,901 | -64 | -0.8% | 1,629,100 |
| 2017/11/29 | 8,050 | 8,074 | 7,915 | 7,965 | +91 | +1.2% | 1,276,800 |
| 2017/11/28 | 7,842 | 7,933 | 7,842 | 7,874 | -15 | -0.2% | 1,088,500 |
| 2017/11/27 | 7,937 | 7,970 | 7,848 | 7,889 | -32 | -0.4% | 743,700 |
| 2017/11/24 | 7,882 | 7,949 | 7,862 | 7,921 | -61 | -0.8% | 640,200 |
| 2017/11/22 | 8,010 | 8,140 | 7,971 | 7,982 | +53 | +0.7% | 1,286,900 |
| 2017/11/21 | 7,962 | 8,014 | 7,898 | 7,929 | +64 | +0.8% | 1,199,800 |
| 2017/11/20 | 8,003 | 8,061 | 7,861 | 7,865 | -160 | -2% | 1,141,200 |
| 2017/11/17 | 8,117 | 8,193 | 8,002 | 8,025 | +3 | ±0% | 1,802,400 |
| 2017/11/16 | 7,924 | 8,048 | 7,851 | 8,022 | +121 | +1.5% | 1,160,700 |
| 2017/11/15 | 7,970 | 8,037 | 7,901 | 7,901 | -80 | -1% | 2,135,000 |
| 2017/11/14 | 7,991 | 8,039 | 7,935 | 7,981 | +180 | +2.3% | 1,501,700 |
| 2017/11/13 | 7,928 | 7,939 | 7,800 | 7,801 | -158 | -2% | 1,076,700 |
1851～
1900
件表示中 / 3769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 | 195,000円 | -5.7% | +49.3% | 2.56% | 38.90倍 | 0.85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 |
| ＴＤＫ | 190,200円 | -3.9% | -18.8% | 1.58% | 26.74倍 | 2.00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 |
| ルネサス | 175,600円 | +5.3% | +26.2% | 1.59% | 12.71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 | 1,568,000円 | -20.5% | -28.8% | 2.10% | 23.57倍 | 6.74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 | 938,700円 | +2.8% | +3.2% | 1.70% | 16.17倍 | 2.00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
