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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 6,432 | 6,514 | 6,403 | 6,508 | +47 | +0.7% | 926,100 |
| 2017/06/16 | 6,415 | 6,491 | 6,414 | 6,461 | +54 | +0.8% | 2,301,900 |
| 2017/06/15 | 6,538 | 6,547 | 6,395 | 6,407 | -77 | -1.2% | 1,044,200 |
| 2017/06/14 | 6,480 | 6,554 | 6,458 | 6,484 | +140 | +2.2% | 1,640,400 |
| 2017/06/13 | 6,378 | 6,406 | 6,342 | 6,344 | -50 | -0.8% | 757,300 |
| 2017/06/12 | 6,363 | 6,403 | 6,335 | 6,394 | -23 | -0.4% | 900,700 |
| 2017/06/09 | 6,463 | 6,473 | 6,393 | 6,417 | -53 | -0.8% | 2,247,100 |
| 2017/06/08 | 6,538 | 6,575 | 6,455 | 6,470 | -68 | -1% | 1,187,000 |
| 2017/06/07 | 6,505 | 6,553 | 6,471 | 6,538 | +26 | +0.4% | 831,300 |
| 2017/06/06 | 6,506 | 6,566 | 6,492 | 6,512 | -60 | -0.9% | 1,121,500 |
| 2017/06/05 | 6,564 | 6,612 | 6,557 | 6,572 | -55 | -0.8% | 807,100 |
| 2017/06/02 | 6,489 | 6,666 | 6,478 | 6,627 | +213 | +3.3% | 1,903,700 |
| 2017/06/01 | 6,405 | 6,447 | 6,390 | 6,414 | +33 | +0.5% | 1,123,900 |
| 2017/05/31 | 6,357 | 6,388 | 6,343 | 6,381 | +1 | ±0% | 1,034,400 |
| 2017/05/30 | 6,385 | 6,392 | 6,329 | 6,380 | -13 | -0.2% | 569,300 |
| 2017/05/29 | 6,382 | 6,419 | 6,336 | 6,393 | +40 | +0.6% | 700,200 |
| 2017/05/26 | 6,425 | 6,425 | 6,345 | 6,353 | -95 | -1.5% | 1,324,600 |
| 2017/05/25 | 6,475 | 6,483 | 6,432 | 6,448 | -27 | -0.4% | 1,135,500 |
| 2017/05/24 | 6,516 | 6,523 | 6,453 | 6,475 | +5 | +0.1% | 995,300 |
| 2017/05/23 | 6,476 | 6,508 | 6,452 | 6,470 | -23 | -0.4% | 598,300 |
| 2017/05/22 | 6,512 | 6,530 | 6,464 | 6,493 | -6 | -0.1% | 793,600 |
| 2017/05/19 | 6,505 | 6,556 | 6,488 | 6,499 | -42 | -0.6% | 1,296,300 |
| 2017/05/18 | 6,513 | 6,557 | 6,477 | 6,541 | -72 | -1.1% | 1,157,700 |
| 2017/05/17 | 6,586 | 6,645 | 6,571 | 6,613 | +10 | +0.2% | 1,217,100 |
| 2017/05/16 | 6,625 | 6,670 | 6,586 | 6,603 | -56 | -0.8% | 1,271,600 |
| 2017/05/15 | 6,629 | 6,671 | 6,585 | 6,659 | -7 | -0.1% | 837,400 |
| 2017/05/12 | 6,669 | 6,702 | 6,606 | 6,666 | +2 | ±0% | 1,967,600 |
| 2017/05/11 | 6,663 | 6,703 | 6,655 | 6,664 | -16 | -0.2% | 826,900 |
| 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 |
2001～
2050
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
