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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 7,672 | 7,691 | 7,606 | 7,655 | -42 | -0.5% | 774,300 |
2023/09/25 | 7,690 | 7,723 | 7,662 | 7,697 | +32 | +0.4% | 581,100 |
2023/09/22 | 7,577 | 7,677 | 7,558 | 7,665 | -12 | -0.2% | 775,500 |
2023/09/21 | 7,785 | 7,787 | 7,642 | 7,677 | -102 | -1.3% | 867,800 |
2023/09/20 | 7,754 | 7,872 | 7,749 | 7,779 | +34 | +0.4% | 1,506,800 |
2023/09/19 | 7,646 | 7,778 | 7,634 | 7,745 | +95 | +1.2% | 1,601,700 |
2023/09/15 | 7,598 | 7,689 | 7,537 | 7,650 | +144 | +1.9% | 1,641,600 |
2023/09/14 | 7,465 | 7,541 | 7,465 | 7,506 | +77 | +1% | 910,300 |
2023/09/13 | 7,426 | 7,463 | 7,398 | 7,429 | -28 | -0.4% | 670,600 |
2023/09/12 | 7,424 | 7,465 | 7,395 | 7,457 | +61 | +0.8% | 725,700 |
2023/09/11 | 7,435 | 7,448 | 7,381 | 7,396 | -54 | -0.7% | 824,400 |
2023/09/08 | 7,548 | 7,548 | 7,406 | 7,450 | -69 | -0.9% | 1,305,400 |
2023/09/07 | 7,600 | 7,658 | 7,514 | 7,519 | -87 | -1.1% | 960,900 |
2023/09/06 | 7,577 | 7,705 | 7,577 | 7,606 | +47 | +0.6% | 857,300 |
2023/09/05 | 7,575 | 7,575 | 7,485 | 7,559 | +3 | ±0% | 731,700 |
2023/09/04 | 7,547 | 7,570 | 7,490 | 7,556 | +41 | +0.5% | 713,200 |
2023/09/01 | 7,500 | 7,563 | 7,470 | 7,515 | +37 | +0.5% | 934,500 |
2023/08/31 | 7,472 | 7,499 | 7,452 | 7,478 | +13 | +0.2% | 1,060,700 |
2023/08/30 | 7,364 | 7,544 | 7,364 | 7,465 | +170 | +2.3% | 1,420,700 |
2023/08/29 | 7,343 | 7,359 | 7,276 | 7,295 | -44 | -0.6% | 861,900 |
2023/08/28 | 7,281 | 7,359 | 7,262 | 7,339 | +134 | +1.9% | 681,800 |
2023/08/25 | 7,228 | 7,289 | 7,190 | 7,205 | -169 | -2.3% | 1,037,100 |
2023/08/24 | 7,335 | 7,374 | 7,310 | 7,374 | +76 | +1% | 660,500 |
2023/08/23 | 7,200 | 7,320 | 7,196 | 7,298 | +81 | +1.1% | 716,100 |
2023/08/22 | 7,240 | 7,243 | 7,205 | 7,217 | +27 | +0.4% | 549,000 |
2023/08/21 | 7,210 | 7,252 | 7,168 | 7,190 | +24 | +0.3% | 663,700 |
2023/08/18 | 7,142 | 7,200 | 7,126 | 7,166 | -59 | -0.8% | 784,500 |
2023/08/17 | 7,201 | 7,257 | 7,168 | 7,225 | -2 | ±0% | 689,100 |
2023/08/16 | 7,272 | 7,297 | 7,221 | 7,227 | -107 | -1.5% | 570,800 |
2023/08/15 | 7,352 | 7,379 | 7,321 | 7,334 | +41 | +0.6% | 505,000 |
2023/08/14 | 7,383 | 7,456 | 7,283 | 7,293 | -98 | -1.3% | 642,800 |
2023/08/10 | 7,342 | 7,418 | 7,288 | 7,391 | +57 | +0.8% | 1,165,800 |
2023/08/09 | 7,299 | 7,364 | 7,268 | 7,334 | +48 | +0.7% | 823,800 |
2023/08/08 | 7,277 | 7,311 | 7,249 | 7,286 | +52 | +0.7% | 738,600 |
2023/08/07 | 7,143 | 7,250 | 7,119 | 7,234 | +65 | +0.9% | 719,500 |
2023/08/04 | 7,203 | 7,230 | 7,140 | 7,169 | -44 | -0.6% | 892,600 |
2023/08/03 | 7,342 | 7,378 | 7,211 | 7,213 | -208 | -2.8% | 1,303,200 |
2023/08/02 | 7,400 | 7,465 | 7,377 | 7,421 | -34 | -0.5% | 1,212,700 |
2023/08/01 | 7,545 | 7,579 | 7,425 | 7,455 | -189 | -2.5% | 1,470,600 |
2023/07/31 | 7,604 | 7,699 | 7,539 | 7,644 | +124 | +1.6% | 1,546,400 |
2023/07/28 | 7,439 | 7,551 | 7,341 | 7,520 | -40 | -0.5% | 1,884,800 |
2023/07/27 | 7,513 | 7,592 | 7,481 | 7,560 | -23 | -0.3% | 1,080,900 |
2023/07/26 | 7,598 | 7,613 | 7,535 | 7,583 | -23 | -0.3% | 523,400 |
2023/07/25 | 7,590 | 7,608 | 7,557 | 7,606 | +17 | +0.2% | 729,500 |
2023/07/24 | 7,624 | 7,625 | 7,564 | 7,589 | +23 | +0.3% | 769,800 |
2023/07/21 | 7,555 | 7,621 | 7,493 | 7,566 | -14 | -0.2% | 569,800 |
2023/07/20 | 7,644 | 7,658 | 7,557 | 7,580 | -90 | -1.2% | 650,000 |
2023/07/19 | 7,717 | 7,743 | 7,634 | 7,670 | +27 | +0.4% | 680,000 |
2023/07/18 | 7,604 | 7,677 | 7,585 | 7,643 | +39 | +0.5% | 724,200 |
2023/07/14 | 7,567 | 7,733 | 7,567 | 7,604 | +46 | +0.6% | 1,634,300 |
151~
200
件表示中 / 3452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 | 188,000円 | +2.3% | +10.2% | 2.66% | 23.64倍 | 0.82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 |
パナソニックH | 132,200円 | +1.2% | +1.1% | 2.27% | 9.95倍 | 0.68倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
NEC | 1,072,500円 | -3.1% | +34.6% | 1.31% | 17.32倍 | 1.49倍 |
|
官公庁・企業向けITサービス大手。通信インフラ国内首位。生体認証技術に強み。5Gに注力 |
TDK | 690,000円 | +0.1% | +2.7% | 1.74% | 20.45倍 | 1.53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 |
安川電 | 642,900円 | +0.8% | +7.1% | 1.06% | 31.12倍 | 4.21倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム