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 |
---|---|---|---|---|---|---|---|
2015/06/03 | 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 |
2015/04/22 | 6,986 | 7,052 | 6,962 | 7,026 | +84 | +1.2% | 1,059,700 |
2015/04/21 | 6,806 | 6,961 | 6,757 | 6,942 | +135 | +2% | 1,303,800 |
2015/04/20 | 6,770 | 6,853 | 6,720 | 6,807 | +39 | +0.6% | 1,128,900 |
2015/04/17 | 6,934 | 6,960 | 6,753 | 6,768 | -238 | -3.4% | 2,259,300 |
2015/04/16 | 6,948 | 7,037 | 6,948 | 7,006 | +2 | ±0% | 1,048,300 |
2015/04/15 | 6,980 | 7,035 | 6,922 | 7,004 | -19 | -0.3% | 1,126,600 |
2015/04/14 | 6,986 | 7,045 | 6,982 | 7,023 | +1 | ±0% | 863,600 |
2015/04/13 | 7,020 | 7,047 | 6,978 | 7,022 | -3 | ±0% | 1,517,700 |
2015/04/10 | 7,030 | 7,070 | 7,002 | 7,025 | +45 | +0.6% | 3,119,700 |
2015/04/09 | 6,950 | 6,986 | 6,929 | 6,980 | +2 | ±0% | 1,385,800 |
2015/04/08 | 6,741 | 6,986 | 6,740 | 6,978 | +305 | +4.6% | 2,721,900 |
2015/04/07 | 6,611 | 6,681 | 6,575 | 6,673 | +88 | +1.3% | 1,433,500 |
2015/04/06 | 6,469 | 6,605 | 6,450 | 6,585 | +25 | +0.4% | 843,700 |
2015/04/03 | 6,488 | 6,583 | 6,468 | 6,560 | +25 | +0.4% | 808,800 |
2015/04/02 | 6,412 | 6,584 | 6,370 | 6,535 | +82 | +1.3% | 1,628,800 |
2015/04/01 | 6,518 | 6,600 | 6,405 | 6,453 | -139 | -2.1% | 2,274,800 |
2015/03/31 | 6,650 | 6,698 | 6,578 | 6,592 | -54 | -0.8% | 1,759,100 |
2015/03/30 | 6,649 | 6,728 | 6,588 | 6,646 | +91 | +1.4% | 1,711,000 |
2015/03/27 | 6,678 | 6,749 | 6,461 | 6,555 | -139 | -2.1% | 1,903,300 |
2015/03/26 | 6,831 | 6,831 | 6,664 | 6,694 | -200 | -2.9% | 2,081,600 |
2015/03/25 | 6,707 | 6,905 | 6,705 | 6,894 | +157 | +2.3% | 2,330,800 |
2015/03/24 | 6,620 | 6,781 | 6,585 | 6,737 | +107 | +1.6% | 2,000,100 |
2015/03/23 | 6,456 | 6,655 | 6,455 | 6,630 | +177 | +2.7% | 1,483,100 |
2015/03/20 | 6,379 | 6,454 | 6,326 | 6,453 | +58 | +0.9% | 1,228,200 |
2501~
2550
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