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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/10 | 6,496 | 6,526 | 6,477 | 6,508 | +71 | +1.1% | 938,200 |
| 2017/07/07 | 6,413 | 6,470 | 6,381 | 6,437 | -16 | -0.2% | 1,048,600 |
| 2017/07/06 | 6,470 | 6,490 | 6,436 | 6,453 | -35 | -0.5% | 900,500 |
| 2017/07/05 | 6,474 | 6,498 | 6,416 | 6,488 | -13 | -0.2% | 751,600 |
| 2017/07/04 | 6,532 | 6,560 | 6,478 | 6,501 | +13 | +0.2% | 1,017,200 |
| 2017/07/03 | 6,507 | 6,540 | 6,473 | 6,488 | -18 | -0.3% | 850,400 |
| 2017/06/30 | 6,540 | 6,542 | 6,485 | 6,506 | -103 | -1.6% | 1,058,400 |
| 2017/06/29 | 6,638 | 6,660 | 6,600 | 6,609 | +11 | +0.2% | 735,400 |
| 2017/06/28 | 6,630 | 6,655 | 6,582 | 6,598 | -58 | -0.9% | 858,400 |
| 2017/06/27 | 6,657 | 6,687 | 6,645 | 6,656 | +26 | +0.4% | 829,300 |
| 2017/06/26 | 6,616 | 6,650 | 6,588 | 6,630 | +4 | +0.1% | 734,000 |
| 2017/06/23 | 6,653 | 6,662 | 6,624 | 6,626 | +3 | ±0% | 964,700 |
| 2017/06/22 | 6,567 | 6,665 | 6,566 | 6,623 | +50 | +0.8% | 999,600 |
| 2017/06/21 | 6,544 | 6,581 | 6,538 | 6,573 | +34 | +0.5% | 970,400 |
| 2017/06/20 | 6,550 | 6,578 | 6,534 | 6,539 | +31 | +0.5% | 1,333,500 |
1951～
2000
件表示中 / 3770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 | 194,500円 | -5.7% | +49.3% | 2.57% | 38.80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 | 190,600円 | -3.9% | -18.8% | 1.57% | 26.79倍 | 2.01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 | 174,900円 | +5.3% | +26.2% | 1.60% | 12.66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 | 1,564,500円 | -20.5% | -28.8% | 2.10% | 23.52倍 | 6.72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 | 936,500円 | +2.8% | +3.2% | 1.71% | 16.14倍 | 1.99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
