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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 6,669 | 6,707 | 6,654 | 6,680 | +40 | +0.6% | 1,201,300 |
| 2017/05/09 | 6,637 | 6,671 | 6,593 | 6,640 | +41 | +0.6% | 1,668,500 |
| 2017/05/08 | 6,610 | 6,630 | 6,556 | 6,599 | +79 | +1.2% | 2,324,500 |
| 2017/05/02 | 6,470 | 6,568 | 6,465 | 6,520 | +108 | +1.7% | 2,064,300 |
| 2017/05/01 | 6,270 | 6,429 | 6,270 | 6,412 | +102 | +1.6% | 1,319,800 |
| 2017/04/28 | 6,322 | 6,335 | 6,303 | 6,310 | -32 | -0.5% | 794,200 |
| 2017/04/27 | 6,261 | 6,357 | 6,261 | 6,342 | +24 | +0.4% | 1,229,000 |
| 2017/04/26 | 6,218 | 6,320 | 6,208 | 6,318 | +162 | +2.6% | 1,563,900 |
| 2017/04/25 | 6,037 | 6,172 | 6,020 | 6,156 | +142 | +2.4% | 1,320,800 |
| 2017/04/24 | 6,057 | 6,094 | 5,999 | 6,014 | +50 | +0.8% | 1,098,300 |
| 2017/04/21 | 5,994 | 6,004 | 5,959 | 5,964 | +46 | +0.8% | 1,264,700 |
| 2017/04/20 | 5,960 | 6,004 | 5,908 | 5,918 | -4 | -0.1% | 1,353,000 |
| 2017/04/19 | 5,890 | 5,937 | 5,876 | 5,922 | -5 | -0.1% | 1,023,300 |
| 2017/04/18 | 5,957 | 6,014 | 5,890 | 5,927 | +40 | +0.7% | 897,700 |
| 2017/04/17 | 5,902 | 5,927 | 5,856 | 5,887 | -27 | -0.5% | 853,600 |
| 2017/04/14 | 5,993 | 6,007 | 5,886 | 5,914 | +21 | +0.4% | 2,242,300 |
| 2017/04/13 | 5,877 | 5,898 | 5,837 | 5,893 | -61 | -1% | 923,600 |
| 2017/04/12 | 5,973 | 5,996 | 5,927 | 5,954 | -82 | -1.4% | 1,180,200 |
| 2017/04/11 | 6,041 | 6,061 | 6,017 | 6,036 | -38 | -0.6% | 850,500 |
| 2017/04/10 | 6,062 | 6,087 | 6,031 | 6,074 | +72 | +1.2% | 594,900 |
| 2017/04/07 | 6,088 | 6,110 | 5,971 | 6,002 | -26 | -0.4% | 1,556,900 |
| 2017/04/06 | 6,074 | 6,106 | 5,993 | 6,028 | -118 | -1.9% | 1,367,400 |
| 2017/04/05 | 6,174 | 6,207 | 6,137 | 6,146 | +16 | +0.3% | 841,500 |
| 2017/04/04 | 6,160 | 6,213 | 6,091 | 6,130 | -110 | -1.8% | 1,318,600 |
| 2017/04/03 | 6,227 | 6,292 | 6,192 | 6,240 | +38 | +0.6% | 1,377,100 |
| 2017/03/31 | 6,263 | 6,293 | 6,199 | 6,202 | -43 | -0.7% | 1,130,100 |
| 2017/03/30 | 6,236 | 6,320 | 6,235 | 6,245 | +9 | +0.1% | 982,100 |
| 2017/03/29 | 6,264 | 6,313 | 6,215 | 6,236 | -53 | -0.8% | 1,100,400 |
| 2017/03/28 | 6,307 | 6,345 | 6,272 | 6,289 | +123 | +2% | 1,459,000 |
| 2017/03/27 | 6,229 | 6,244 | 6,150 | 6,166 | -129 | -2% | 1,280,700 |
| 2017/03/24 | 6,237 | 6,332 | 6,233 | 6,295 | +70 | +1.1% | 1,554,200 |
| 2017/03/23 | 6,195 | 6,250 | 6,182 | 6,225 | +30 | +0.5% | 875,300 |
| 2017/03/22 | 6,255 | 6,262 | 6,185 | 6,195 | -143 | -2.3% | 1,275,700 |
| 2017/03/21 | 6,261 | 6,350 | 6,256 | 6,338 | -43 | -0.7% | 1,095,300 |
| 2017/03/17 | 6,354 | 6,397 | 6,350 | 6,381 | -36 | -0.6% | 1,206,200 |
| 2017/03/16 | 6,347 | 6,426 | 6,347 | 6,417 | +13 | +0.2% | 690,900 |
| 2017/03/15 | 6,396 | 6,409 | 6,345 | 6,404 | -15 | -0.2% | 563,200 |
| 2017/03/14 | 6,420 | 6,434 | 6,389 | 6,419 | -14 | -0.2% | 594,800 |
| 2017/03/13 | 6,405 | 6,445 | 6,388 | 6,433 | -4 | -0.1% | 617,800 |
| 2017/03/10 | 6,349 | 6,454 | 6,339 | 6,437 | +140 | +2.2% | 2,420,500 |
| 2017/03/09 | 6,292 | 6,307 | 6,253 | 6,297 | +57 | +0.9% | 931,300 |
| 2017/03/08 | 6,287 | 6,287 | 6,221 | 6,240 | -47 | -0.7% | 827,800 |
| 2017/03/07 | 6,317 | 6,337 | 6,266 | 6,287 | -50 | -0.8% | 1,117,900 |
| 2017/03/06 | 6,310 | 6,347 | 6,276 | 6,337 | +8 | +0.1% | 612,700 |
| 2017/03/03 | 6,410 | 6,420 | 6,295 | 6,329 | -121 | -1.9% | 1,596,000 |
| 2017/03/02 | 6,379 | 6,462 | 6,372 | 6,450 | +134 | +2.1% | 1,399,500 |
| 2017/03/01 | 6,200 | 6,325 | 6,200 | 6,316 | +138 | +2.2% | 1,544,800 |
| 2017/02/28 | 6,229 | 6,234 | 6,170 | 6,178 | -54 | -0.9% | 1,538,400 |
| 2017/02/27 | 6,235 | 6,255 | 6,156 | 6,232 | -39 | -0.6% | 1,004,800 |
| 2017/02/24 | 6,244 | 6,301 | 6,217 | 6,271 | +11 | +0.2% | 744,600 |
1951～
2000
件表示中 / 3692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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00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 |
| ニデック | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75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 | 154,700円 | -3.9% | -18.8% | 1.94% | 21.75倍 | 1.63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 |
| シスメックス | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31倍 | 3.78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 | 1,323,000円 | +12.4% | +26.8% | 2.18% | 16.12倍 | 6.64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
