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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 5,211 | 5,260 | 5,161 | 5,190 | +173 | +3.4% | 1,895,400 |
| 2016/07/12 | 4,932 | 5,058 | 4,922 | 5,017 | +193 | +4% | 1,538,600 |
| 2016/07/11 | 4,753 | 4,847 | 4,735 | 4,824 | +211 | +4.6% | 1,041,400 |
| 2016/07/08 | 4,713 | 4,713 | 4,600 | 4,613 | -68 | -1.5% | 2,101,400 |
| 2016/07/07 | 4,727 | 4,748 | 4,668 | 4,681 | -47 | -1% | 1,037,700 |
| 2016/07/06 | 4,741 | 4,763 | 4,657 | 4,728 | -83 | -1.7% | 1,218,900 |
| 2016/07/05 | 4,805 | 4,839 | 4,783 | 4,811 | -5 | -0.1% | 855,600 |
| 2016/07/04 | 4,770 | 4,838 | 4,739 | 4,816 | -8 | -0.2% | 777,500 |
| 2016/07/01 | 4,884 | 4,896 | 4,813 | 4,824 | -18 | -0.4% | 1,265,800 |
| 2016/06/30 | 4,916 | 4,939 | 4,841 | 4,842 | -12 | -0.2% | 1,646,100 |
| 2016/06/29 | 4,838 | 4,866 | 4,778 | 4,854 | +73 | +1.5% | 1,560,700 |
| 2016/06/28 | 4,745 | 4,819 | 4,684 | 4,781 | -34 | -0.7% | 1,278,500 |
| 2016/06/27 | 4,830 | 4,838 | 4,730 | 4,815 | +97 | +2.1% | 1,543,900 |
| 2016/06/24 | 5,191 | 5,247 | 4,702 | 4,718 | -455 | -8.8% | 2,338,600 |
| 2016/06/23 | 5,147 | 5,179 | 5,092 | 5,173 | +71 | +1.4% | 841,100 |
| 2016/06/22 | 5,118 | 5,140 | 5,088 | 5,102 | -65 | -1.3% | 1,115,400 |
| 2016/06/21 | 5,090 | 5,179 | 5,060 | 5,167 | +70 | +1.4% | 1,127,800 |
| 2016/06/20 | 5,069 | 5,122 | 5,044 | 5,097 | +58 | +1.2% | 1,986,700 |
| 2016/06/17 | 5,112 | 5,118 | 5,034 | 5,039 | +97 | +2% | 1,970,200 |
| 2016/06/16 | 5,131 | 5,138 | 4,925 | 4,942 | -188 | -3.7% | 1,509,300 |
| 2016/06/15 | 5,027 | 5,153 | 5,002 | 5,130 | +98 | +1.9% | 1,321,500 |
| 2016/06/14 | 5,106 | 5,109 | 4,995 | 5,032 | -59 | -1.2% | 1,309,700 |
| 2016/06/13 | 5,213 | 5,228 | 5,085 | 5,091 | -210 | -4% | 1,047,800 |
| 2016/06/10 | 5,321 | 5,321 | 5,255 | 5,301 | -20 | -0.4% | 2,879,800 |
| 2016/06/09 | 5,237 | 5,340 | 5,237 | 5,321 | +44 | +0.8% | 1,322,600 |
| 2016/06/08 | 5,237 | 5,277 | 5,191 | 5,277 | +43 | +0.8% | 816,800 |
| 2016/06/07 | 5,239 | 5,271 | 5,181 | 5,234 | +24 | +0.5% | 1,245,300 |
| 2016/06/06 | 5,146 | 5,221 | 5,133 | 5,210 | -33 | -0.6% | 936,600 |
| 2016/06/03 | 5,317 | 5,323 | 5,211 | 5,243 | -43 | -0.8% | 968,500 |
| 2016/06/02 | 5,343 | 5,356 | 5,261 | 5,286 | -131 | -2.4% | 1,132,500 |
| 2016/06/01 | 5,475 | 5,505 | 5,396 | 5,417 | -123 | -2.2% | 1,126,400 |
| 2016/05/31 | 5,461 | 5,566 | 5,451 | 5,540 | +59 | +1.1% | 1,077,000 |
| 2016/05/30 | 5,504 | 5,573 | 5,419 | 5,481 | -5 | -0.1% | 1,188,600 |
| 2016/05/27 | 5,600 | 5,600 | 5,486 | 5,486 | -44 | -0.8% | 1,373,600 |
| 2016/05/26 | 5,577 | 5,579 | 5,511 | 5,530 | +20 | +0.4% | 1,099,700 |
| 2016/05/25 | 5,520 | 5,530 | 5,493 | 5,510 | +114 | +2.1% | 1,032,000 |
| 2016/05/24 | 5,452 | 5,457 | 5,390 | 5,396 | -69 | -1.3% | 935,800 |
| 2016/05/23 | 5,483 | 5,494 | 5,381 | 5,465 | -41 | -0.7% | 632,600 |
| 2016/05/20 | 5,450 | 5,523 | 5,421 | 5,506 | +54 | +1% | 842,200 |
| 2016/05/19 | 5,488 | 5,513 | 5,424 | 5,452 | -14 | -0.3% | 799,600 |
| 2016/05/18 | 5,378 | 5,517 | 5,371 | 5,466 | +73 | +1.4% | 1,237,200 |
| 2016/05/17 | 5,379 | 5,422 | 5,319 | 5,393 | +24 | +0.4% | 1,278,000 |
| 2016/05/16 | 5,296 | 5,429 | 5,274 | 5,369 | +85 | +1.6% | 677,000 |
| 2016/05/13 | 5,420 | 5,423 | 5,275 | 5,284 | -72 | -1.3% | 1,647,900 |
| 2016/05/12 | 5,246 | 5,366 | 5,223 | 5,356 | +54 | +1% | 670,400 |
| 2016/05/11 | 5,356 | 5,390 | 5,287 | 5,302 | +25 | +0.5% | 1,224,900 |
| 2016/05/10 | 5,254 | 5,300 | 5,214 | 5,277 | +27 | +0.5% | 2,112,600 |
| 2016/05/09 | 5,343 | 5,385 | 5,238 | 5,250 | -38 | -0.7% | 1,179,000 |
| 2016/05/06 | 5,305 | 5,355 | 5,211 | 5,288 | -32 | -0.6% | 1,887,400 |
| 2016/05/02 | 5,173 | 5,341 | 5,150 | 5,320 | -153 | -2.8% | 2,449,700 |
2151～
2200
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 | 171,300円 | -0.2% | -58.1% | 2.92% | 120.63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 | 262,400円 | -0.3% | +14.2% | 1.62% | 15.04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 | 155,800円 | -3.9% | -18.8% | 1.93% | 21.90倍 | 1.64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 | 265,600円 | +10.5% | +10.6% | 1.13% | 30.12倍 | 3.76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 | 1,338,500円 | +12.4% | +26.8% | 2.15% | 16.31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 |
市場注目の銘柄
チャート関連のコラム
