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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 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 |
| 2016/02/05 | 4,641 | 4,750 | 4,636 | 4,676 | -97 | -2% | 1,269,100 |
| 2016/02/04 | 4,677 | 4,824 | 4,655 | 4,773 | +54 | +1.1% | 1,340,100 |
| 2016/02/03 | 4,836 | 4,843 | 4,705 | 4,719 | -258 | -5.2% | 1,608,300 |
| 2016/02/02 | 4,930 | 5,024 | 4,910 | 4,977 | +58 | +1.2% | 1,900,100 |
| 2016/02/01 | 4,800 | 4,927 | 4,762 | 4,919 | -43 | -0.9% | 2,627,800 |
| 2016/01/29 | 4,886 | 5,075 | 4,752 | 4,962 | +95 | +2% | 2,499,300 |
| 2016/01/28 | 4,902 | 4,951 | 4,831 | 4,867 | -73 | -1.5% | 1,701,300 |
| 2016/01/27 | 4,925 | 5,024 | 4,889 | 4,940 | +21 | +0.4% | 2,192,700 |
| 2016/01/26 | 4,969 | 4,972 | 4,898 | 4,919 | -140 | -2.8% | 1,527,200 |
| 2016/01/25 | 5,137 | 5,160 | 5,039 | 5,059 | -79 | -1.5% | 1,605,600 |
| 2016/01/22 | 5,016 | 5,149 | 4,968 | 5,138 | +262 | +5.4% | 1,642,800 |
| 2016/01/21 | 4,986 | 5,118 | 4,876 | 4,876 | -6 | -0.1% | 2,025,700 |
| 2016/01/20 | 5,081 | 5,082 | 4,865 | 4,882 | -242 | -4.7% | 1,941,100 |
| 2016/01/19 | 5,036 | 5,129 | 5,002 | 5,124 | +64 | +1.3% | 1,108,000 |
| 2016/01/18 | 4,997 | 5,090 | 4,951 | 5,060 | -21 | -0.4% | 1,194,100 |
| 2016/01/15 | 5,231 | 5,266 | 5,050 | 5,081 | -83 | -1.6% | 1,674,700 |
| 2016/01/14 | 5,105 | 5,190 | 5,040 | 5,164 | -109 | -2.1% | 1,504,400 |
| 2016/01/13 | 5,160 | 5,277 | 5,120 | 5,273 | +188 | +3.7% | 1,388,200 |
| 2016/01/12 | 5,154 | 5,221 | 5,062 | 5,085 | -189 | -3.6% | 1,958,100 |
| 2016/01/08 | 5,133 | 5,389 | 5,131 | 5,274 | +46 | +0.9% | 2,654,300 |
| 2016/01/07 | 5,355 | 5,382 | 5,228 | 5,228 | -119 | -2.2% | 1,337,800 |
| 2016/01/06 | 5,403 | 5,441 | 5,328 | 5,347 | -98 | -1.8% | 1,223,000 |
| 2016/01/05 | 5,482 | 5,541 | 5,432 | 5,445 | -23 | -0.4% | 897,200 |
| 2016/01/04 | 5,564 | 5,641 | 5,443 | 5,468 | -186 | -3.3% | 1,504,100 |
| 2015/12/30 | 5,636 | 5,732 | 5,630 | 5,654 | +20 | +0.4% | 678,800 |
| 2015/12/29 | 5,575 | 5,645 | 5,557 | 5,634 | +37 | +0.7% | 624,000 |
| 2015/12/28 | 5,590 | 5,656 | 5,586 | 5,597 | +51 | +0.9% | 553,500 |
| 2015/12/25 | 5,549 | 5,570 | 5,511 | 5,546 | +11 | +0.2% | 532,300 |
| 2015/12/24 | 5,610 | 5,625 | 5,535 | 5,535 | -33 | -0.6% | 1,071,700 |
| 2015/12/22 | 5,586 | 5,595 | 5,528 | 5,568 | -34 | -0.6% | 693,200 |
| 2015/12/21 | 5,558 | 5,610 | 5,482 | 5,602 | +24 | +0.4% | 1,106,700 |
| 2015/12/18 | 5,648 | 5,918 | 5,567 | 5,578 | -94 | -1.7% | 2,178,700 |
| 2015/12/17 | 5,795 | 5,799 | 5,657 | 5,672 | +32 | +0.6% | 1,657,300 |
| 2015/12/16 | 5,571 | 5,656 | 5,553 | 5,640 | +145 | +2.6% | 1,135,700 |
| 2015/12/15 | 5,553 | 5,566 | 5,482 | 5,495 | -78 | -1.4% | 1,441,600 |
| 2015/12/14 | 5,526 | 5,586 | 5,453 | 5,573 | -152 | -2.7% | 1,335,000 |
| 2015/12/11 | 5,606 | 5,759 | 5,590 | 5,725 | +119 | +2.1% | 3,223,700 |
| 2015/12/10 | 5,667 | 5,667 | 5,588 | 5,606 | -93 | -1.6% | 1,263,500 |
| 2015/12/09 | 5,761 | 5,780 | 5,699 | 5,699 | -89 | -1.5% | 1,147,300 |
| 2015/12/08 | 5,859 | 5,877 | 5,779 | 5,788 | -77 | -1.3% | 675,900 |
| 2015/12/07 | 5,815 | 5,900 | 5,792 | 5,865 | +120 | +2.1% | 971,200 |
| 2015/12/04 | 5,795 | 5,826 | 5,728 | 5,745 | -160 | -2.7% | 1,133,600 |
2251～
2300
件表示中 / 3693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 | 170,100円 | -0.2% | -58.1% | 2.94% | 119.78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 | 262,100円 | -0.3% | +14.2% | 1.62% | 15.03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 | 263,800円 | +10.5% | +10.6% | 1.14% | 29.90倍 | 3.73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 | 1,341,500円 | +12.4% | +26.8% | 2.15% | 16.35倍 | 6.73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
