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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 6,323 | 6,431 | 6,282 | 6,405 | +61 | +1% | 1,132,100 |
| 2015/08/12 | 6,441 | 6,524 | 6,323 | 6,344 | -118 | -1.8% | 1,128,100 |
| 2015/08/11 | 6,456 | 6,545 | 6,400 | 6,462 | +28 | +0.4% | 1,172,700 |
| 2015/08/10 | 6,412 | 6,453 | 6,364 | 6,434 | -78 | -1.2% | 1,119,900 |
| 2015/08/07 | 6,390 | 6,539 | 6,380 | 6,512 | +71 | +1.1% | 1,205,700 |
| 2015/08/06 | 6,448 | 6,489 | 6,404 | 6,441 | +85 | +1.3% | 1,387,500 |
| 2015/08/05 | 6,241 | 6,402 | 6,151 | 6,356 | +156 | +2.5% | 1,580,800 |
| 2015/08/04 | 6,261 | 6,293 | 6,173 | 6,200 | -161 | -2.5% | 1,429,100 |
| 2015/08/03 | 6,332 | 6,374 | 6,283 | 6,361 | -34 | -0.5% | 1,012,500 |
| 2015/07/31 | 6,300 | 6,415 | 6,280 | 6,395 | +32 | +0.5% | 1,325,300 |
| 2015/07/30 | 6,340 | 6,468 | 6,298 | 6,363 | +117 | +1.9% | 1,517,800 |
| 2015/07/29 | 6,281 | 6,305 | 6,209 | 6,246 | -34 | -0.5% | 899,300 |
| 2015/07/28 | 6,137 | 6,294 | 6,120 | 6,280 | +121 | +2% | 1,445,300 |
| 2015/07/27 | 6,180 | 6,227 | 6,132 | 6,159 | -48 | -0.8% | 895,000 |
| 2015/07/24 | 6,192 | 6,268 | 6,183 | 6,207 | -43 | -0.7% | 731,400 |
| 2015/07/23 | 6,318 | 6,342 | 6,250 | 6,250 | -9 | -0.1% | 959,700 |
| 2015/07/22 | 6,271 | 6,323 | 6,231 | 6,259 | -212 | -3.3% | 1,469,100 |
| 2015/07/21 | 6,569 | 6,573 | 6,416 | 6,471 | -9 | -0.1% | 989,600 |
| 2015/07/17 | 6,467 | 6,536 | 6,462 | 6,480 | -23 | -0.4% | 650,800 |
| 2015/07/16 | 6,559 | 6,577 | 6,458 | 6,503 | +33 | +0.5% | 1,241,900 |
| 2015/07/15 | 6,480 | 6,520 | 6,435 | 6,470 | +40 | +0.6% | 1,129,800 |
| 2015/07/14 | 6,420 | 6,480 | 6,396 | 6,430 | +121 | +1.9% | 1,286,600 |
| 2015/07/13 | 6,245 | 6,336 | 6,241 | 6,309 | +69 | +1.1% | 1,157,700 |
| 2015/07/10 | 6,245 | 6,289 | 6,151 | 6,240 | +55 | +0.9% | 2,175,000 |
| 2015/07/09 | 6,086 | 6,222 | 6,010 | 6,185 | -1 | ±0% | 2,514,200 |
| 2015/07/08 | 6,387 | 6,457 | 6,186 | 6,186 | -250 | -3.9% | 1,605,200 |
| 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 |
2451～
2500
件表示中 / 3769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 | 194,800円 | -5.7% | +49.3% | 2.57% | 38.86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 | 189,400円 | -3.9% | -18.8% | 1.58% | 26.63倍 | 1.99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 | 175,400円 | +5.3% | +26.2% | 1.60% | 12.69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 | 1,572,500円 | -20.5% | -28.8% | 2.09% | 23.64倍 | 6.76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 | 938,700円 | +2.8% | +3.2% | 1.70% | 16.17倍 | 2.00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
