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 |
|---|---|---|---|---|---|---|---|
| 2016/06/03 | 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 |
| 2016/04/28 | 5,690 | 5,884 | 5,459 | 5,473 | -25 | -0.5% | 3,656,600 |
| 2016/04/27 | 5,444 | 5,543 | 5,410 | 5,498 | -19 | -0.3% | 2,671,800 |
| 2016/04/26 | 5,530 | 5,565 | 5,495 | 5,517 | -24 | -0.4% | 1,713,400 |
| 2016/04/25 | 5,535 | 5,577 | 5,498 | 5,541 | +6 | +0.1% | 1,282,400 |
| 2016/04/22 | 5,438 | 5,552 | 5,401 | 5,535 | +60 | +1.1% | 2,228,300 |
| 2016/04/21 | 5,440 | 5,485 | 5,384 | 5,475 | +115 | +2.1% | 2,322,800 |
| 2016/04/20 | 5,319 | 5,376 | 5,290 | 5,360 | +116 | +2.2% | 2,247,300 |
| 2016/04/19 | 5,190 | 5,256 | 5,175 | 5,244 | +248 | +5% | 1,331,800 |
| 2016/04/18 | 5,000 | 5,064 | 4,975 | 4,996 | -174 | -3.4% | 1,400,600 |
| 2016/04/15 | 5,139 | 5,199 | 5,128 | 5,170 | -8 | -0.2% | 1,159,300 |
| 2016/04/14 | 5,053 | 5,180 | 5,031 | 5,178 | +195 | +3.9% | 1,398,500 |
| 2016/04/13 | 4,886 | 4,998 | 4,839 | 4,983 | +154 | +3.2% | 1,287,100 |
| 2016/04/12 | 4,695 | 4,848 | 4,647 | 4,829 | +149 | +3.2% | 1,132,400 |
| 2016/04/11 | 4,717 | 4,731 | 4,591 | 4,680 | -75 | -1.6% | 1,195,300 |
| 2016/04/08 | 4,601 | 4,836 | 4,577 | 4,755 | +125 | +2.7% | 2,129,100 |
| 2016/04/07 | 4,658 | 4,689 | 4,559 | 4,630 | -4 | -0.1% | 1,165,900 |
| 2016/04/06 | 4,619 | 4,719 | 4,615 | 4,634 | +28 | +0.6% | 1,267,300 |
| 2016/04/05 | 4,708 | 4,717 | 4,590 | 4,606 | -109 | -2.3% | 1,327,600 |
| 2016/04/04 | 4,711 | 4,787 | 4,678 | 4,715 | -18 | -0.4% | 1,362,500 |
| 2016/04/01 | 4,941 | 4,956 | 4,704 | 4,733 | -224 | -4.5% | 1,796,300 |
| 2016/03/31 | 4,991 | 5,048 | 4,955 | 4,957 | +43 | +0.9% | 1,253,000 |
| 2016/03/30 | 5,028 | 5,031 | 4,905 | 4,914 | -102 | -2% | 791,100 |
| 2016/03/29 | 4,957 | 5,038 | 4,957 | 5,016 | -17 | -0.3% | 970,100 |
| 2016/03/28 | 5,080 | 5,100 | 5,019 | 5,033 | -7 | -0.1% | 974,200 |
| 2016/03/25 | 5,007 | 5,050 | 4,979 | 5,040 | +98 | +2% | 946,800 |
| 2016/03/24 | 4,977 | 5,005 | 4,929 | 4,942 | -61 | -1.2% | 1,283,800 |
| 2016/03/23 | 5,092 | 5,100 | 4,995 | 5,003 | -97 | -1.9% | 1,265,900 |
| 2016/03/22 | 5,085 | 5,162 | 5,042 | 5,100 | +151 | +3.1% | 1,246,900 |
2201～
2250
件表示中 / 3714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 | 171,200円 | -5.7% | +49.3% | 2.92% | 34.21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 | 271,200円 | -0.3% | +14.2% | 1.57% | 15.54倍 | 1.81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 | 150,700円 | -3.9% | -18.8% | 1.99% | 21.18倍 | 1.59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 | 234,600円 | +5.2% | +7.9% | 1.62% | 25.66倍 | 3.16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 | 1,473,000円 | +12.4% | +26.8% | 1.96% | 17.95倍 | 7.39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
