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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,698 | 1,703 | 1,653 | 1,668 | -28 | -1.7% | 3,988,200 |
| 2024/09/13 | 1,731.5 | 1,731.5 | 1,690.5 | 1,696 | -25 | -1.5% | 6,043,100 |
| 2024/09/12 | 1,726.5 | 1,734.5 | 1,703.5 | 1,721 | +49 | +2.9% | 4,879,900 |
| 2024/09/11 | 1,690 | 1,694.5 | 1,651.5 | 1,672 | -19.5 | -1.2% | 4,230,600 |
| 2024/09/10 | 1,724.5 | 1,728 | 1,691 | 1,691.5 | -30.5 | -1.8% | 2,972,100 |
| 2024/09/09 | 1,699 | 1,722 | 1,682 | 1,722 | -8.5 | -0.5% | 3,126,200 |
| 2024/09/06 | 1,736 | 1,744.5 | 1,719 | 1,730.5 | -1 | -0.1% | 3,052,200 |
| 2024/09/05 | 1,705 | 1,749 | 1,700.5 | 1,731.5 | -12.5 | -0.7% | 3,496,000 |
| 2024/09/04 | 1,728 | 1,757.5 | 1,728 | 1,744 | -64 | -3.5% | 5,749,600 |
| 2024/09/03 | 1,829.5 | 1,838 | 1,803.5 | 1,808 | -22.5 | -1.2% | 2,312,500 |
| 2024/09/02 | 1,823.5 | 1,834 | 1,807 | 1,830.5 | +38 | +2.1% | 2,809,300 |
| 2024/08/30 | 1,776.5 | 1,797 | 1,769.5 | 1,792.5 | +15.5 | +0.9% | 4,143,800 |
| 2024/08/29 | 1,756 | 1,778 | 1,753 | 1,777 | +21.5 | +1.2% | 3,729,500 |
| 2024/08/28 | 1,743.5 | 1,765 | 1,733 | 1,755.5 | +26 | +1.5% | 3,208,100 |
| 2024/08/27 | 1,739.5 | 1,742 | 1,725.5 | 1,729.5 | -1.5 | -0.1% | 2,376,300 |
| 2024/08/26 | 1,736.5 | 1,741.5 | 1,716.5 | 1,731 | -14 | -0.8% | 2,520,100 |
| 2024/08/23 | 1,740 | 1,754 | 1,731 | 1,745 | +21 | +1.2% | 3,089,400 |
| 2024/08/22 | 1,710 | 1,725 | 1,692.5 | 1,724 | +24 | +1.4% | 2,847,300 |
| 2024/08/21 | 1,683 | 1,708.5 | 1,676 | 1,700 | +1.5 | +0.1% | 2,360,300 |
| 2024/08/20 | 1,707.5 | 1,710.5 | 1,690 | 1,698.5 | +17.5 | +1% | 3,468,800 |
| 2024/08/19 | 1,684 | 1,703 | 1,664 | 1,681 | -6.5 | -0.4% | 3,372,000 |
| 2024/08/16 | 1,691 | 1,696 | 1,670.5 | 1,687.5 | +32 | +1.9% | 3,872,600 |
| 2024/08/15 | 1,633 | 1,660 | 1,623 | 1,655.5 | +7.5 | +0.5% | 3,732,500 |
| 2024/08/14 | 1,658 | 1,665.5 | 1,625.5 | 1,648 | +2 | +0.1% | 3,919,800 |
| 2024/08/13 | 1,611 | 1,646.5 | 1,605.5 | 1,646 | +48 | +3% | 5,315,300 |
| 2024/08/09 | 1,648 | 1,658.5 | 1,572 | 1,598 | -10 | -0.6% | 8,190,800 |
| 2024/08/08 | 1,614 | 1,642 | 1,595 | 1,608 | -46 | -2.8% | 4,180,100 |
| 2024/08/07 | 1,542 | 1,682 | 1,542 | 1,654 | +72 | +4.6% | 6,730,700 |
| 2024/08/06 | 1,597.5 | 1,653.5 | 1,539.5 | 1,582 | +78.5 | +5.2% | 9,553,000 |
| 2024/08/05 | 1,640 | 1,665.5 | 1,498.5 | 1,503.5 | -216.5 | -12.6% | 9,279,500 |
| 2024/08/02 | 1,705 | 1,734 | 1,667.5 | 1,720 | -124 | -6.7% | 9,384,300 |
| 2024/08/01 | 1,865 | 1,871 | 1,807 | 1,844 | -57 | -3% | 5,548,400 |
| 2024/07/31 | 1,880 | 1,904 | 1,856 | 1,901 | +3.5 | +0.2% | 4,923,000 |
| 2024/07/30 | 1,873 | 1,901 | 1,867 | 1,897.5 | +25.5 | +1.4% | 3,233,300 |
| 2024/07/29 | 1,886 | 1,910.5 | 1,872 | 1,872 | +21 | +1.1% | 3,023,200 |
| 2024/07/26 | 1,858.5 | 1,876 | 1,840 | 1,851 | -4 | -0.2% | 4,849,200 |
| 2024/07/25 | 1,870 | 1,886 | 1,847 | 1,855 | -46 | -2.4% | 5,288,300 |
| 2024/07/24 | 1,910 | 1,922.5 | 1,899.5 | 1,901 | -30 | -1.6% | 2,827,600 |
| 2024/07/23 | 1,936 | 1,947.5 | 1,928 | 1,931 | -10.5 | -0.5% | 2,437,300 |
| 2024/07/22 | 1,943 | 1,948.5 | 1,926.5 | 1,941.5 | -4 | -0.2% | 2,691,300 |
| 2024/07/19 | 1,977.5 | 1,977.5 | 1,937 | 1,945.5 | -35 | -1.8% | 3,688,700 |
| 2024/07/18 | 1,963 | 1,986 | 1,953 | 1,980.5 | -13.5 | -0.7% | 3,862,800 |
| 2024/07/17 | 1,986 | 2,005 | 1,972.5 | 1,994 | +26.5 | +1.3% | 6,219,500 |
| 2024/07/16 | 1,960 | 1,971 | 1,946 | 1,967.5 | +15.5 | +0.8% | 3,187,200 |
| 2024/07/12 | 1,964.5 | 1,978.5 | 1,951 | 1,952 | -33.5 | -1.7% | 7,634,400 |
| 2024/07/11 | 1,970 | 1,996 | 1,970 | 1,985.5 | +35 | +1.8% | 5,619,800 |
| 2024/07/10 | 1,940 | 1,959.5 | 1,930.5 | 1,950.5 | +2.5 | +0.1% | 3,882,600 |
| 2024/07/09 | 1,913.5 | 1,965 | 1,913.5 | 1,948 | +35.5 | +1.9% | 5,363,100 |
| 2024/07/08 | 1,920 | 1,928.5 | 1,912.5 | 1,912.5 | -4.5 | -0.2% | 4,049,900 |
| 2024/07/05 | 1,935.5 | 1,939 | 1,907.5 | 1,917 | -14 | -0.7% | 2,671,100 |
151～
200
件表示中 / 3691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 | 170,100円 | -0.2% | -58.1% | 2.94% | 119.79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 |
| ＴＤＫ | 155,600円 | -3.9% | -18.8% | 1.93% | 21.87倍 | 1.64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 |
| ニデック | 260,800円 | -0.3% | +14.2% | 1.63% | 14.95倍 | 1.74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 |
| シスメックス | 265,400円 | +10.5% | +10.6% | 1.13% | 30.09倍 | 3.75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 | 1,313,000円 | +12.4% | +26.8% | 2.19% | 16.00倍 | 6.58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
