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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 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 |
| 2016/03/18 | 5,027 | 5,045 | 4,920 | 4,949 | -116 | -2.3% | 1,392,900 |
| 2016/03/17 | 5,085 | 5,150 | 5,031 | 5,065 | -1 | ±0% | 1,508,500 |
| 2016/03/16 | 5,090 | 5,097 | 5,053 | 5,066 | -33 | -0.6% | 969,700 |
| 2016/03/15 | 5,189 | 5,189 | 5,083 | 5,099 | -80 | -1.5% | 899,300 |
| 2016/03/14 | 5,194 | 5,207 | 5,159 | 5,179 | +80 | +1.6% | 920,400 |
| 2016/03/11 | 5,046 | 5,126 | 5,042 | 5,099 | -43 | -0.8% | 4,353,800 |
| 2016/03/10 | 5,205 | 5,222 | 5,123 | 5,142 | ±0 | ±0% | 1,054,000 |
| 2016/03/09 | 5,090 | 5,154 | 5,030 | 5,142 | -5 | -0.1% | 1,237,400 |
| 2016/03/08 | 5,171 | 5,216 | 5,105 | 5,147 | -68 | -1.3% | 1,273,000 |
| 2016/03/07 | 5,289 | 5,289 | 5,194 | 5,215 | -69 | -1.3% | 1,134,900 |
| 2016/03/04 | 5,190 | 5,326 | 5,176 | 5,284 | +98 | +1.9% | 1,350,000 |
| 2016/03/03 | 5,110 | 5,239 | 5,106 | 5,186 | +29 | +0.6% | 1,206,000 |
| 2016/03/02 | 5,073 | 5,179 | 5,035 | 5,157 | +220 | +4.5% | 1,686,800 |
| 2016/03/01 | 4,994 | 5,009 | 4,856 | 4,937 | -35 | -0.7% | 1,345,200 |
| 2016/02/29 | 5,026 | 5,136 | 4,972 | 4,972 | -13 | -0.3% | 1,583,500 |
| 2016/02/26 | 5,079 | 5,105 | 4,981 | 4,985 | +24 | +0.5% | 1,116,700 |
| 2016/02/25 | 4,888 | 4,988 | 4,872 | 4,961 | +107 | +2.2% | 1,053,500 |
| 2016/02/24 | 4,841 | 4,874 | 4,781 | 4,854 | -111 | -2.2% | 1,297,100 |
| 2016/02/23 | 4,975 | 5,057 | 4,925 | 4,965 | +38 | +0.8% | 1,157,900 |
| 2016/02/22 | 4,880 | 4,972 | 4,835 | 4,927 | +22 | +0.4% | 1,071,600 |
| 2016/02/19 | 5,000 | 5,000 | 4,845 | 4,905 | -131 | -2.6% | 1,484,200 |
| 2016/02/18 | 5,033 | 5,130 | 5,013 | 5,036 | +143 | +2.9% | 2,002,400 |
| 2016/02/17 | 4,905 | 4,998 | 4,807 | 4,893 | -82 | -1.6% | 2,452,800 |
| 2016/02/16 | 4,903 | 5,049 | 4,842 | 4,975 | -2 | ±0% | 2,045,800 |
| 2016/02/15 | 4,830 | 5,019 | 4,716 | 4,977 | +287 | +6.1% | 2,995,700 |
| 2016/02/12 | 4,514 | 4,788 | 4,500 | 4,690 | +164 | +3.6% | 6,037,700 |
| 2016/02/10 | 4,540 | 4,551 | 4,415 | 4,526 | +94 | +2.1% | 2,985,900 |
| 2016/02/09 | 4,530 | 4,540 | 4,426 | 4,432 | -263 | -5.6% | 1,426,300 |
| 2016/02/08 | 4,630 | 4,721 | 4,575 | 4,695 | +19 | +0.4% | 1,410,500 |
2251～
2300
件表示中 / 3735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 | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71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 |
| レーザーテク | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36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 |
| シスメックス | 244,500円 | +5.2% | +7.9% | 1.55% | 26.75倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
