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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 7,103 | 7,131 | 7,004 | 7,042 | +2 | ±0% | 1,179,600 |
| 2017/09/20 | 6,933 | 7,067 | 6,930 | 7,040 | +57 | +0.8% | 1,474,300 |
| 2017/09/19 | 6,936 | 7,000 | 6,931 | 6,983 | +103 | +1.5% | 1,257,200 |
| 2017/09/15 | 6,815 | 6,915 | 6,814 | 6,880 | +52 | +0.8% | 1,579,000 |
| 2017/09/14 | 6,790 | 6,855 | 6,779 | 6,828 | +26 | +0.4% | 1,017,100 |
| 2017/09/13 | 6,764 | 6,827 | 6,764 | 6,802 | +70 | +1% | 948,800 |
| 2017/09/12 | 6,700 | 6,732 | 6,678 | 6,732 | +96 | +1.4% | 1,055,600 |
| 2017/09/11 | 6,532 | 6,644 | 6,519 | 6,636 | +157 | +2.4% | 936,600 |
| 2017/09/08 | 6,440 | 6,501 | 6,440 | 6,479 | -40 | -0.6% | 2,594,500 |
| 2017/09/07 | 6,549 | 6,581 | 6,504 | 6,519 | +10 | +0.2% | 871,300 |
| 2017/09/06 | 6,516 | 6,518 | 6,465 | 6,509 | -18 | -0.3% | 1,237,800 |
| 2017/09/05 | 6,572 | 6,589 | 6,490 | 6,527 | -52 | -0.8% | 868,700 |
| 2017/09/04 | 6,574 | 6,595 | 6,544 | 6,579 | -22 | -0.3% | 940,400 |
| 2017/09/01 | 6,601 | 6,651 | 6,577 | 6,601 | +1 | ±0% | 808,700 |
| 2017/08/31 | 6,588 | 6,627 | 6,581 | 6,600 | +22 | +0.3% | 950,500 |
| 2017/08/30 | 6,586 | 6,593 | 6,555 | 6,578 | +36 | +0.6% | 955,100 |
| 2017/08/29 | 6,581 | 6,595 | 6,508 | 6,542 | -55 | -0.8% | 900,300 |
| 2017/08/28 | 6,658 | 6,658 | 6,565 | 6,597 | -24 | -0.4% | 730,700 |
| 2017/08/25 | 6,628 | 6,657 | 6,600 | 6,621 | +17 | +0.3% | 634,200 |
| 2017/08/24 | 6,620 | 6,629 | 6,589 | 6,604 | -59 | -0.9% | 818,800 |
| 2017/08/23 | 6,653 | 6,743 | 6,631 | 6,663 | +47 | +0.7% | 903,300 |
| 2017/08/22 | 6,574 | 6,636 | 6,562 | 6,616 | +42 | +0.6% | 645,000 |
| 2017/08/21 | 6,603 | 6,612 | 6,534 | 6,574 | -46 | -0.7% | 806,900 |
| 2017/08/18 | 6,693 | 6,714 | 6,607 | 6,620 | -160 | -2.4% | 1,173,900 |
| 2017/08/17 | 6,705 | 6,780 | 6,693 | 6,780 | +73 | +1.1% | 813,900 |
| 2017/08/16 | 6,740 | 6,778 | 6,705 | 6,707 | -5 | -0.1% | 820,500 |
| 2017/08/15 | 6,642 | 6,744 | 6,640 | 6,712 | +75 | +1.1% | 831,100 |
| 2017/08/14 | 6,630 | 6,695 | 6,612 | 6,637 | -23 | -0.3% | 1,241,600 |
| 2017/08/10 | 6,657 | 6,699 | 6,599 | 6,660 | +82 | +1.2% | 1,613,900 |
| 2017/08/09 | 6,632 | 6,656 | 6,552 | 6,578 | -92 | -1.4% | 1,086,100 |
| 2017/08/08 | 6,664 | 6,684 | 6,655 | 6,670 | -33 | -0.5% | 720,800 |
| 2017/08/07 | 6,691 | 6,710 | 6,664 | 6,703 | +63 | +0.9% | 659,100 |
| 2017/08/04 | 6,678 | 6,680 | 6,627 | 6,640 | -55 | -0.8% | 701,300 |
| 2017/08/03 | 6,710 | 6,723 | 6,676 | 6,695 | -18 | -0.3% | 1,137,400 |
| 2017/08/02 | 6,700 | 6,745 | 6,690 | 6,713 | +38 | +0.6% | 1,096,300 |
| 2017/08/01 | 6,749 | 6,778 | 6,665 | 6,675 | -37 | -0.6% | 1,290,500 |
| 2017/07/31 | 6,799 | 6,799 | 6,643 | 6,712 | +211 | +3.2% | 2,596,600 |
| 2017/07/28 | 6,486 | 6,523 | 6,483 | 6,501 | +21 | +0.3% | 1,533,300 |
| 2017/07/27 | 6,417 | 6,503 | 6,387 | 6,480 | +51 | +0.8% | 1,487,000 |
| 2017/07/26 | 6,370 | 6,442 | 6,360 | 6,429 | +117 | +1.9% | 1,399,400 |
| 2017/07/25 | 6,305 | 6,334 | 6,292 | 6,312 | -8 | -0.1% | 864,300 |
| 2017/07/24 | 6,311 | 6,329 | 6,281 | 6,320 | -30 | -0.5% | 840,700 |
| 2017/07/21 | 6,300 | 6,356 | 6,286 | 6,350 | +17 | +0.3% | 1,016,900 |
| 2017/07/20 | 6,350 | 6,366 | 6,261 | 6,333 | -41 | -0.6% | 1,617,600 |
| 2017/07/19 | 6,362 | 6,385 | 6,340 | 6,374 | +9 | +0.1% | 901,300 |
| 2017/07/18 | 6,375 | 6,396 | 6,331 | 6,365 | -35 | -0.5% | 1,305,800 |
| 2017/07/14 | 6,395 | 6,428 | 6,375 | 6,400 | -8 | -0.1% | 1,490,500 |
| 2017/07/13 | 6,457 | 6,468 | 6,404 | 6,408 | -71 | -1.1% | 1,013,500 |
| 2017/07/12 | 6,513 | 6,532 | 6,472 | 6,479 | -60 | -0.9% | 729,400 |
| 2017/07/11 | 6,507 | 6,553 | 6,496 | 6,539 | +31 | +0.5% | 747,000 |
1901～
1950
件表示中 / 3735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 | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71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 | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36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 | 244,500円 | +5.2% | +7.9% | 1.55% | 26.75倍 | 3.29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
