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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 5,131 | 5,131 | 5,073 | 5,086 | -39 | -0.8% | 776,600 |
| 2016/11/07 | 5,100 | 5,127 | 5,064 | 5,125 | +93 | +1.8% | 1,081,600 |
| 2016/11/04 | 4,985 | 5,032 | 4,970 | 5,032 | -29 | -0.6% | 842,400 |
| 2016/11/02 | 5,103 | 5,113 | 5,043 | 5,061 | -109 | -2.1% | 879,500 |
| 2016/11/01 | 5,051 | 5,196 | 5,046 | 5,170 | +60 | +1.2% | 1,233,700 |
| 2016/10/31 | 5,050 | 5,136 | 5,048 | 5,110 | -31 | -0.6% | 994,100 |
| 2016/10/28 | 5,125 | 5,177 | 5,125 | 5,141 | +35 | +0.7% | 1,126,000 |
| 2016/10/27 | 5,160 | 5,160 | 5,083 | 5,106 | -51 | -1% | 840,000 |
| 2016/10/26 | 5,132 | 5,165 | 5,120 | 5,157 | +1 | ±0% | 736,500 |
| 2016/10/25 | 5,131 | 5,160 | 5,109 | 5,156 | +70 | +1.4% | 856,700 |
| 2016/10/24 | 5,116 | 5,119 | 5,060 | 5,086 | -7 | -0.1% | 704,100 |
| 2016/10/21 | 5,085 | 5,129 | 5,065 | 5,093 | +45 | +0.9% | 1,054,700 |
| 2016/10/20 | 5,008 | 5,048 | 4,970 | 5,048 | +31 | +0.6% | 1,031,900 |
| 2016/10/19 | 5,016 | 5,037 | 4,993 | 5,017 | -7 | -0.1% | 639,500 |
| 2016/10/18 | 5,003 | 5,031 | 4,993 | 5,024 | -10 | -0.2% | 636,900 |
| 2016/10/17 | 4,979 | 5,052 | 4,977 | 5,034 | +89 | +1.8% | 1,070,000 |
| 2016/10/14 | 4,922 | 4,972 | 4,911 | 4,945 | +11 | +0.2% | 1,897,900 |
| 2016/10/13 | 5,025 | 5,044 | 4,913 | 4,934 | -77 | -1.5% | 1,089,800 |
| 2016/10/12 | 5,013 | 5,043 | 4,993 | 5,011 | -37 | -0.7% | 874,100 |
| 2016/10/11 | 5,030 | 5,082 | 5,025 | 5,048 | +83 | +1.7% | 1,227,200 |
| 2016/10/07 | 4,949 | 4,985 | 4,945 | 4,965 | -1 | ±0% | 704,500 |
| 2016/10/06 | 4,970 | 5,003 | 4,957 | 4,966 | +43 | +0.9% | 733,800 |
| 2016/10/05 | 4,898 | 4,929 | 4,863 | 4,923 | +53 | +1.1% | 800,300 |
| 2016/10/04 | 4,880 | 4,883 | 4,829 | 4,870 | +31 | +0.6% | 1,238,200 |
| 2016/10/03 | 4,870 | 4,879 | 4,824 | 4,839 | +16 | +0.3% | 743,600 |
| 2016/09/30 | 4,815 | 4,826 | 4,732 | 4,823 | -41 | -0.8% | 1,465,800 |
| 2016/09/29 | 4,807 | 4,886 | 4,803 | 4,864 | +96 | +2% | 915,900 |
| 2016/09/28 | 4,735 | 4,783 | 4,725 | 4,768 | -52 | -1.1% | 986,800 |
| 2016/09/27 | 4,715 | 4,822 | 4,706 | 4,820 | +47 | +1% | 1,372,300 |
| 2016/09/26 | 4,870 | 4,871 | 4,758 | 4,773 | -151 | -3.1% | 1,646,600 |
| 2016/09/23 | 4,994 | 5,002 | 4,914 | 4,924 | -80 | -1.6% | 1,169,400 |
| 2016/09/21 | 4,964 | 5,038 | 4,888 | 5,004 | +18 | +0.4% | 1,990,100 |
| 2016/09/20 | 4,929 | 4,987 | 4,905 | 4,986 | +39 | +0.8% | 1,953,700 |
| 2016/09/16 | 4,914 | 4,956 | 4,905 | 4,947 | +114 | +2.4% | 1,381,500 |
| 2016/09/15 | 4,848 | 4,889 | 4,805 | 4,833 | -52 | -1.1% | 1,165,100 |
| 2016/09/14 | 4,920 | 4,926 | 4,881 | 4,885 | -75 | -1.5% | 1,297,700 |
| 2016/09/13 | 4,960 | 4,985 | 4,926 | 4,960 | +43 | +0.9% | 993,000 |
| 2016/09/12 | 4,968 | 4,980 | 4,887 | 4,917 | -119 | -2.4% | 1,146,900 |
| 2016/09/09 | 5,014 | 5,090 | 5,000 | 5,036 | +92 | +1.9% | 3,043,700 |
| 2016/09/08 | 4,912 | 4,948 | 4,893 | 4,944 | +64 | +1.3% | 1,678,900 |
| 2016/09/07 | 4,815 | 4,897 | 4,763 | 4,880 | +17 | +0.3% | 1,505,200 |
| 2016/09/06 | 4,870 | 4,881 | 4,829 | 4,863 | +3 | +0.1% | 975,500 |
| 2016/09/05 | 4,890 | 4,927 | 4,852 | 4,860 | +7 | +0.1% | 653,500 |
| 2016/09/02 | 4,910 | 4,910 | 4,834 | 4,853 | -34 | -0.7% | 1,177,400 |
| 2016/09/01 | 4,905 | 4,919 | 4,873 | 4,887 | -29 | -0.6% | 1,275,200 |
| 2016/08/31 | 4,837 | 4,941 | 4,826 | 4,916 | +125 | +2.6% | 1,359,300 |
| 2016/08/30 | 4,773 | 4,795 | 4,761 | 4,791 | +27 | +0.6% | 1,272,000 |
| 2016/08/29 | 4,754 | 4,800 | 4,729 | 4,764 | +80 | +1.7% | 1,921,900 |
| 2016/08/26 | 4,769 | 4,770 | 4,640 | 4,684 | -63 | -1.3% | 2,298,000 |
| 2016/08/25 | 4,779 | 4,785 | 4,737 | 4,747 | +3 | +0.1% | 2,639,500 |
2151～
2200
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
