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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 6,229 | 6,275 | 6,206 | 6,260 | +17 | +0.3% | 806,100 |
| 2017/02/22 | 6,243 | 6,265 | 6,210 | 6,243 | +7 | +0.1% | 580,600 |
| 2017/02/21 | 6,239 | 6,251 | 6,200 | 6,236 | +8 | +0.1% | 637,300 |
| 2017/02/20 | 6,181 | 6,235 | 6,138 | 6,228 | -1 | ±0% | 726,700 |
| 2017/02/17 | 6,218 | 6,235 | 6,191 | 6,229 | -13 | -0.2% | 708,700 |
| 2017/02/16 | 6,249 | 6,282 | 6,212 | 6,242 | -32 | -0.5% | 824,000 |
| 2017/02/15 | 6,265 | 6,298 | 6,257 | 6,274 | +56 | +0.9% | 660,400 |
| 2017/02/14 | 6,287 | 6,305 | 6,210 | 6,218 | -68 | -1.1% | 938,800 |
| 2017/02/13 | 6,275 | 6,310 | 6,254 | 6,286 | +55 | +0.9% | 983,800 |
| 2017/02/10 | 6,200 | 6,233 | 6,140 | 6,231 | +170 | +2.8% | 1,748,500 |
| 2017/02/09 | 6,063 | 6,106 | 6,039 | 6,061 | -58 | -0.9% | 841,900 |
| 2017/02/08 | 6,029 | 6,121 | 6,019 | 6,119 | +82 | +1.4% | 823,500 |
| 2017/02/07 | 6,012 | 6,057 | 6,002 | 6,037 | -18 | -0.3% | 811,500 |
| 2017/02/06 | 6,080 | 6,088 | 6,008 | 6,055 | +39 | +0.6% | 852,900 |
| 2017/02/03 | 6,031 | 6,079 | 5,968 | 6,016 | +38 | +0.6% | 910,700 |
| 2017/02/02 | 6,053 | 6,099 | 5,952 | 5,978 | -117 | -1.9% | 1,777,600 |
| 2017/02/01 | 6,033 | 6,123 | 6,002 | 6,095 | +211 | +3.6% | 2,089,400 |
| 2017/01/31 | 5,942 | 5,976 | 5,866 | 5,884 | -92 | -1.5% | 1,366,000 |
| 2017/01/30 | 5,961 | 5,983 | 5,930 | 5,976 | ±0 | ±0% | 742,000 |
| 2017/01/27 | 5,983 | 6,000 | 5,938 | 5,976 | +35 | +0.6% | 1,395,400 |
| 2017/01/26 | 5,900 | 5,966 | 5,894 | 5,941 | +100 | +1.7% | 1,646,500 |
| 2017/01/25 | 5,800 | 5,869 | 5,800 | 5,841 | +150 | +2.6% | 942,000 |
| 2017/01/24 | 5,672 | 5,745 | 5,672 | 5,691 | -6 | -0.1% | 1,286,500 |
| 2017/01/23 | 5,708 | 5,765 | 5,664 | 5,697 | -71 | -1.2% | 1,425,300 |
| 2017/01/20 | 5,729 | 5,783 | 5,722 | 5,768 | +6 | +0.1% | 1,134,400 |
| 2017/01/19 | 5,784 | 5,812 | 5,731 | 5,762 | +69 | +1.2% | 1,172,900 |
| 2017/01/18 | 5,676 | 5,723 | 5,637 | 5,693 | +7 | +0.1% | 1,276,100 |
| 2017/01/17 | 5,760 | 5,761 | 5,680 | 5,686 | -51 | -0.9% | 841,800 |
| 2017/01/16 | 5,758 | 5,804 | 5,722 | 5,737 | -63 | -1.1% | 866,800 |
| 2017/01/13 | 5,821 | 5,837 | 5,785 | 5,800 | -23 | -0.4% | 1,319,500 |
| 2017/01/12 | 5,887 | 5,890 | 5,813 | 5,823 | -69 | -1.2% | 714,500 |
| 2017/01/11 | 5,857 | 5,910 | 5,857 | 5,892 | +59 | +1% | 668,200 |
| 2017/01/10 | 5,845 | 5,894 | 5,810 | 5,833 | -71 | -1.2% | 1,137,600 |
| 2017/01/06 | 5,884 | 5,919 | 5,847 | 5,904 | -3 | -0.1% | 767,500 |
| 2017/01/05 | 5,984 | 5,986 | 5,893 | 5,907 | -90 | -1.5% | 1,056,400 |
| 2017/01/04 | 5,845 | 5,997 | 5,845 | 5,997 | +185 | +3.2% | 1,468,400 |
| 2016/12/30 | 5,820 | 5,838 | 5,756 | 5,812 | -48 | -0.8% | 968,500 |
| 2016/12/29 | 5,895 | 5,903 | 5,844 | 5,860 | -53 | -0.9% | 822,900 |
| 2016/12/28 | 5,922 | 5,937 | 5,889 | 5,913 | +2 | ±0% | 1,033,400 |
| 2016/12/27 | 5,930 | 5,937 | 5,881 | 5,911 | -29 | -0.5% | 913,700 |
| 2016/12/26 | 5,922 | 5,953 | 5,904 | 5,940 | -3 | -0.1% | 851,100 |
| 2016/12/22 | 5,956 | 5,956 | 5,889 | 5,943 | -13 | -0.2% | 1,200,200 |
| 2016/12/21 | 5,980 | 6,000 | 5,919 | 5,956 | +19 | +0.3% | 1,258,700 |
| 2016/12/20 | 5,877 | 5,941 | 5,870 | 5,937 | +77 | +1.3% | 1,270,400 |
| 2016/12/19 | 5,855 | 5,899 | 5,821 | 5,860 | -61 | -1% | 1,232,000 |
| 2016/12/16 | 5,864 | 5,935 | 5,850 | 5,921 | +115 | +2% | 1,778,400 |
| 2016/12/15 | 5,810 | 5,895 | 5,778 | 5,806 | +35 | +0.6% | 1,678,100 |
| 2016/12/14 | 5,750 | 5,794 | 5,730 | 5,771 | +25 | +0.4% | 1,247,400 |
| 2016/12/13 | 5,760 | 5,761 | 5,657 | 5,746 | -14 | -0.2% | 1,051,400 |
| 2016/12/12 | 5,700 | 5,799 | 5,678 | 5,760 | +143 | +2.5% | 2,354,700 |
2001～
2050
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
