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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 5,614 | 5,698 | 5,613 | 5,687 | +34 | +0.6% | 1,955,600 |
| 2015/02/12 | 5,643 | 5,680 | 5,620 | 5,653 | +195 | +3.6% | 2,321,800 |
| 2015/02/10 | 5,483 | 5,517 | 5,425 | 5,458 | -27 | -0.5% | 1,357,100 |
| 2015/02/09 | 5,470 | 5,492 | 5,427 | 5,485 | +91 | +1.7% | 1,571,700 |
| 2015/02/06 | 5,349 | 5,403 | 5,309 | 5,394 | +117 | +2.2% | 1,322,500 |
| 2015/02/05 | 5,270 | 5,340 | 5,230 | 5,277 | -41 | -0.8% | 1,187,300 |
| 2015/02/04 | 5,251 | 5,330 | 5,244 | 5,318 | +167 | +3.2% | 1,586,000 |
| 2015/02/03 | 5,200 | 5,210 | 5,130 | 5,151 | -18 | -0.3% | 1,021,000 |
| 2015/02/02 | 5,179 | 5,219 | 5,142 | 5,169 | -55 | -1.1% | 1,126,100 |
| 2015/01/30 | 5,205 | 5,305 | 5,180 | 5,224 | -141 | -2.6% | 1,971,600 |
| 2015/01/29 | 5,355 | 5,457 | 5,333 | 5,365 | +5 | +0.1% | 1,105,000 |
| 2015/01/28 | 5,315 | 5,394 | 5,301 | 5,360 | +16 | +0.3% | 1,289,800 |
| 2015/01/27 | 5,337 | 5,386 | 5,310 | 5,344 | +109 | +2.1% | 1,265,500 |
| 2015/01/26 | 5,147 | 5,248 | 5,141 | 5,235 | -5 | -0.1% | 1,192,900 |
| 2015/01/23 | 5,273 | 5,284 | 5,225 | 5,240 | +9 | +0.2% | 1,111,800 |
| 2015/01/22 | 5,218 | 5,231 | 5,185 | 5,231 | +22 | +0.4% | 1,146,700 |
| 2015/01/21 | 5,187 | 5,231 | 5,167 | 5,209 | -45 | -0.9% | 1,882,500 |
| 2015/01/20 | 5,235 | 5,258 | 5,203 | 5,254 | +58 | +1.1% | 1,281,800 |
| 2015/01/19 | 5,251 | 5,258 | 5,167 | 5,196 | +41 | +0.8% | 1,271,500 |
| 2015/01/16 | 5,121 | 5,171 | 5,045 | 5,155 | -166 | -3.1% | 2,477,500 |
| 2015/01/15 | 5,158 | 5,342 | 5,156 | 5,321 | +173 | +3.4% | 1,491,400 |
| 2015/01/14 | 5,205 | 5,302 | 5,140 | 5,148 | -157 | -3% | 1,881,800 |
| 2015/01/13 | 5,261 | 5,305 | 5,183 | 5,305 | -56 | -1% | 1,569,200 |
| 2015/01/09 | 5,442 | 5,448 | 5,339 | 5,361 | -16 | -0.3% | 1,757,100 |
| 2015/01/08 | 5,340 | 5,417 | 5,329 | 5,377 | +96 | +1.8% | 1,141,700 |
| 2015/01/07 | 5,250 | 5,320 | 5,220 | 5,281 | -9 | -0.2% | 2,001,800 |
| 2015/01/06 | 5,386 | 5,400 | 5,284 | 5,290 | -256 | -4.6% | 1,981,500 |
| 2015/01/05 | 5,518 | 5,598 | 5,458 | 5,546 | -10 | -0.2% | 993,700 |
| 2014/12/30 | 5,668 | 5,696 | 5,556 | 5,556 | -116 | -2% | 871,800 |
| 2014/12/29 | 5,746 | 5,750 | 5,603 | 5,672 | -21 | -0.4% | 1,139,800 |
| 2014/12/26 | 5,662 | 5,720 | 5,662 | 5,693 | +7 | +0.1% | 609,200 |
| 2014/12/25 | 5,706 | 5,721 | 5,662 | 5,686 | -41 | -0.7% | 716,200 |
| 2014/12/24 | 5,713 | 5,735 | 5,693 | 5,727 | +114 | +2% | 1,421,400 |
| 2014/12/22 | 5,658 | 5,678 | 5,595 | 5,613 | -59 | -1% | 1,082,000 |
| 2014/12/19 | 5,700 | 5,700 | 5,620 | 5,672 | +115 | +2.1% | 1,672,000 |
| 2014/12/18 | 5,582 | 5,585 | 5,523 | 5,557 | +135 | +2.5% | 1,638,400 |
| 2014/12/17 | 5,358 | 5,441 | 5,353 | 5,422 | +47 | +0.9% | 2,145,600 |
| 2014/12/16 | 5,385 | 5,411 | 5,344 | 5,375 | -98 | -1.8% | 2,328,900 |
| 2014/12/15 | 5,488 | 5,558 | 5,454 | 5,473 | -133 | -2.4% | 1,542,600 |
| 2014/12/12 | 5,569 | 5,673 | 5,560 | 5,606 | +54 | +1% | 4,240,900 |
| 2014/12/11 | 5,635 | 5,651 | 5,515 | 5,552 | -83 | -1.5% | 1,659,800 |
| 2014/12/10 | 5,654 | 5,729 | 5,582 | 5,635 | -119 | -2.1% | 1,770,000 |
| 2014/12/09 | 5,825 | 5,836 | 5,728 | 5,754 | -106 | -1.8% | 1,796,100 |
| 2014/12/08 | 5,916 | 5,948 | 5,834 | 5,860 | -77 | -1.3% | 2,201,400 |
| 2014/12/05 | 5,901 | 5,948 | 5,888 | 5,937 | -51 | -0.9% | 1,764,500 |
| 2014/12/04 | 5,956 | 5,999 | 5,926 | 5,988 | +65 | +1.1% | 1,107,400 |
| 2014/12/03 | 5,990 | 6,035 | 5,907 | 5,923 | -12 | -0.2% | 1,394,300 |
| 2014/12/02 | 5,759 | 5,943 | 5,755 | 5,935 | +111 | +1.9% | 1,263,500 |
| 2014/12/01 | 5,813 | 5,895 | 5,795 | 5,824 | +13 | +0.2% | 1,414,700 |
| 2014/11/28 | 5,766 | 5,834 | 5,759 | 5,811 | +87 | +1.5% | 1,094,700 |
2501～
2550
件表示中 / 3695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 | 173,600円 | -0.2% | -58.1% | 2.88% | 122.25倍 | 0.76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 | 260,900円 | -0.3% | +14.2% | 1.63% | 14.95倍 | 1.74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 | 158,300円 | -3.9% | -18.8% | 1.90% | 22.25倍 | 1.67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 | 265,700円 | +10.5% | +10.6% | 1.13% | 30.12倍 | 3.76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 | 1,408,000円 | +12.4% | +26.8% | 2.05% | 17.16倍 | 7.06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
