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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/12/03 | 5,879 | 5,922 | 5,844 | 5,905 | +27 | +0.5% | 1,243,000 |
| 2015/12/02 | 5,841 | 5,903 | 5,773 | 5,878 | +16 | +0.3% | 1,775,300 |
| 2015/12/01 | 5,733 | 5,862 | 5,710 | 5,862 | +155 | +2.7% | 1,333,900 |
| 2015/11/30 | 5,738 | 5,776 | 5,690 | 5,707 | -13 | -0.2% | 1,509,500 |
| 2015/11/27 | 5,757 | 5,768 | 5,702 | 5,720 | -57 | -1% | 1,328,600 |
| 2015/11/26 | 5,860 | 5,885 | 5,767 | 5,777 | -81 | -1.4% | 1,427,900 |
| 2015/11/25 | 5,870 | 5,911 | 5,832 | 5,858 | -12 | -0.2% | 1,250,000 |
| 2015/11/24 | 5,874 | 5,895 | 5,833 | 5,870 | -38 | -0.6% | 1,069,900 |
| 2015/11/20 | 5,880 | 5,925 | 5,862 | 5,908 | -25 | -0.4% | 909,700 |
| 2015/11/19 | 5,904 | 5,956 | 5,863 | 5,933 | +83 | +1.4% | 1,242,500 |
| 2015/11/18 | 5,930 | 5,971 | 5,847 | 5,850 | -78 | -1.3% | 1,378,400 |
| 2015/11/17 | 5,924 | 5,977 | 5,921 | 5,928 | +77 | +1.3% | 1,345,900 |
| 2015/11/16 | 5,790 | 5,863 | 5,784 | 5,851 | -63 | -1.1% | 748,300 |
| 2015/11/13 | 5,870 | 5,928 | 5,824 | 5,914 | +14 | +0.2% | 1,283,600 |
| 2015/11/12 | 5,873 | 5,924 | 5,854 | 5,900 | +4 | +0.1% | 789,000 |
| 2015/11/11 | 5,871 | 5,913 | 5,836 | 5,896 | -56 | -0.9% | 1,429,800 |
| 2015/11/10 | 5,902 | 5,964 | 5,873 | 5,952 | -50 | -0.8% | 1,019,900 |
| 2015/11/09 | 5,748 | 6,026 | 5,739 | 6,002 | +284 | +5% | 2,209,400 |
| 2015/11/06 | 5,643 | 5,733 | 5,643 | 5,718 | +51 | +0.9% | 811,800 |
| 2015/11/05 | 5,610 | 5,682 | 5,600 | 5,667 | +80 | +1.4% | 918,100 |
| 2015/11/04 | 5,539 | 5,644 | 5,524 | 5,587 | +155 | +2.9% | 1,888,600 |
| 2015/11/02 | 5,403 | 5,527 | 5,371 | 5,432 | -71 | -1.3% | 1,553,000 |
| 2015/10/30 | 5,690 | 5,728 | 5,486 | 5,503 | -412 | -7% | 3,610,100 |
2351～
2400
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
