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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 6,369 | 6,460 | 6,360 | 6,436 | +125 | +2% | 1,272,500 |
| 2015/07/06 | 6,382 | 6,413 | 6,256 | 6,311 | -196 | -3% | 1,645,500 |
| 2015/07/03 | 6,387 | 6,517 | 6,381 | 6,507 | +138 | +2.2% | 1,245,700 |
| 2015/07/02 | 6,429 | 6,458 | 6,350 | 6,369 | +43 | +0.7% | 1,107,200 |
| 2015/07/01 | 6,399 | 6,419 | 6,307 | 6,326 | -37 | -0.6% | 1,021,800 |
| 2015/06/30 | 6,369 | 6,400 | 6,325 | 6,363 | +57 | +0.9% | 1,427,200 |
| 2015/06/29 | 6,455 | 6,472 | 6,302 | 6,306 | -267 | -4.1% | 1,783,100 |
| 2015/06/26 | 6,661 | 6,665 | 6,568 | 6,573 | -74 | -1.1% | 842,600 |
| 2015/06/25 | 6,669 | 6,683 | 6,630 | 6,647 | -54 | -0.8% | 979,500 |
| 2015/06/24 | 6,682 | 6,788 | 6,633 | 6,701 | +96 | +1.5% | 1,586,300 |
| 2015/06/23 | 6,409 | 6,627 | 6,407 | 6,605 | +183 | +2.8% | 1,689,700 |
| 2015/06/22 | 6,306 | 6,434 | 6,305 | 6,422 | +68 | +1.1% | 1,040,100 |
| 2015/06/19 | 6,389 | 6,426 | 6,339 | 6,354 | +38 | +0.6% | 1,562,700 |
| 2015/06/18 | 6,442 | 6,450 | 6,314 | 6,316 | -117 | -1.8% | 1,067,200 |
| 2015/06/17 | 6,457 | 6,499 | 6,352 | 6,433 | -22 | -0.3% | 1,121,200 |
| 2015/06/16 | 6,511 | 6,534 | 6,450 | 6,455 | -67 | -1% | 760,700 |
| 2015/06/15 | 6,486 | 6,533 | 6,460 | 6,522 | -62 | -0.9% | 1,458,000 |
| 2015/06/12 | 6,612 | 6,631 | 6,485 | 6,584 | +63 | +1% | 3,445,600 |
| 2015/06/11 | 6,576 | 6,635 | 6,485 | 6,521 | -37 | -0.6% | 2,038,600 |
| 2015/06/10 | 6,630 | 6,646 | 6,552 | 6,558 | -65 | -1% | 1,462,800 |
| 2015/06/09 | 6,700 | 6,735 | 6,623 | 6,623 | -92 | -1.4% | 1,283,600 |
| 2015/06/08 | 6,727 | 6,765 | 6,654 | 6,715 | +37 | +0.6% | 999,200 |
| 2015/06/05 | 6,682 | 6,703 | 6,637 | 6,678 | +3 | ±0% | 914,700 |
| 2015/06/04 | 6,754 | 6,769 | 6,643 | 6,675 | -39 | -0.6% | 1,207,800 |
| 2015/06/03 | 6,652 | 6,724 | 6,635 | 6,714 | +3 | ±0% | 1,076,400 |
| 2015/06/02 | 6,726 | 6,741 | 6,634 | 6,711 | -53 | -0.8% | 1,370,500 |
| 2015/06/01 | 6,745 | 6,765 | 6,667 | 6,764 | -11 | -0.2% | 973,400 |
| 2015/05/29 | 6,757 | 6,828 | 6,757 | 6,775 | +5 | +0.1% | 1,489,400 |
| 2015/05/28 | 6,800 | 6,846 | 6,733 | 6,770 | +17 | +0.3% | 1,242,700 |
| 2015/05/27 | 6,792 | 6,792 | 6,730 | 6,753 | -49 | -0.7% | 1,102,600 |
| 2015/05/26 | 6,770 | 6,810 | 6,729 | 6,802 | +53 | +0.8% | 1,331,900 |
| 2015/05/25 | 6,700 | 6,771 | 6,699 | 6,749 | +68 | +1% | 849,600 |
| 2015/05/22 | 6,661 | 6,688 | 6,628 | 6,681 | +49 | +0.7% | 974,700 |
| 2015/05/21 | 6,600 | 6,687 | 6,600 | 6,632 | +55 | +0.8% | 1,099,700 |
| 2015/05/20 | 6,600 | 6,620 | 6,563 | 6,577 | -2 | ±0% | 1,353,600 |
| 2015/05/19 | 6,588 | 6,595 | 6,526 | 6,579 | +29 | +0.4% | 1,260,800 |
| 2015/05/18 | 6,529 | 6,594 | 6,515 | 6,550 | +33 | +0.5% | 1,127,200 |
| 2015/05/15 | 6,527 | 6,538 | 6,482 | 6,517 | +18 | +0.3% | 767,700 |
| 2015/05/14 | 6,520 | 6,535 | 6,492 | 6,499 | -20 | -0.3% | 1,094,100 |
| 2015/05/13 | 6,515 | 6,566 | 6,462 | 6,519 | +4 | +0.1% | 1,261,700 |
| 2015/05/12 | 6,498 | 6,538 | 6,453 | 6,515 | -24 | -0.4% | 1,110,700 |
| 2015/05/11 | 6,450 | 6,544 | 6,426 | 6,539 | +203 | +3.2% | 1,550,700 |
| 2015/05/08 | 6,300 | 6,370 | 6,300 | 6,336 | +17 | +0.3% | 1,412,100 |
| 2015/05/07 | 6,290 | 6,364 | 6,268 | 6,319 | -54 | -0.8% | 1,379,200 |
| 2015/05/01 | 6,322 | 6,416 | 6,322 | 6,373 | +102 | +1.6% | 1,780,600 |
| 2015/04/30 | 6,509 | 6,528 | 6,266 | 6,271 | -301 | -4.6% | 4,002,300 |
| 2015/04/28 | 6,777 | 6,808 | 6,531 | 6,572 | -455 | -6.5% | 4,209,900 |
| 2015/04/27 | 7,021 | 7,056 | 6,911 | 7,027 | -9 | -0.1% | 1,398,000 |
| 2015/04/24 | 7,080 | 7,116 | 7,023 | 7,036 | -132 | -1.8% | 1,157,700 |
| 2015/04/23 | 7,100 | 7,207 | 7,069 | 7,168 | +142 | +2% | 1,628,700 |
2401～
2450
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 | 169,700円 | -0.2% | -58.1% | 2.95% | 119.50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 | 257,800円 | -0.3% | +14.2% | 1.65% | 14.78倍 | 1.72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 | 153,900円 | -3.9% | -18.8% | 1.95% | 21.64倍 | 1.62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 | 262,400円 | +10.5% | +10.6% | 1.14% | 29.75倍 | 3.71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 | 1,402,000円 | +12.4% | +26.8% | 2.05% | 17.09倍 | 7.03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
