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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/03/19 | 6,422 | 6,479 | 6,343 | 6,395 | -59 | -0.9% | 1,680,300 |
| 2015/03/18 | 6,317 | 6,464 | 6,312 | 6,454 | +118 | +1.9% | 1,649,800 |
| 2015/03/17 | 6,309 | 6,428 | 6,309 | 6,336 | +68 | +1.1% | 1,564,000 |
| 2015/03/16 | 6,231 | 6,318 | 6,200 | 6,268 | +56 | +0.9% | 1,546,600 |
| 2015/03/13 | 6,115 | 6,250 | 6,006 | 6,212 | +165 | +2.7% | 4,678,300 |
| 2015/03/12 | 6,001 | 6,055 | 5,967 | 6,047 | +82 | +1.4% | 868,600 |
| 2015/03/11 | 5,920 | 6,024 | 5,890 | 5,965 | +19 | +0.3% | 1,058,400 |
| 2015/03/10 | 6,040 | 6,060 | 5,896 | 5,946 | -85 | -1.4% | 1,312,100 |
| 2015/03/09 | 5,992 | 6,069 | 5,968 | 6,031 | -33 | -0.5% | 1,232,400 |
| 2015/03/06 | 6,073 | 6,154 | 6,046 | 6,064 | -24 | -0.4% | 1,487,800 |
| 2015/03/05 | 6,041 | 6,116 | 6,041 | 6,088 | +8 | +0.1% | 865,300 |
| 2015/03/04 | 6,092 | 6,094 | 6,019 | 6,080 | -34 | -0.6% | 848,600 |
| 2015/03/03 | 6,071 | 6,139 | 6,053 | 6,114 | +117 | +2% | 1,822,000 |
| 2015/03/02 | 6,050 | 6,095 | 5,981 | 5,997 | -44 | -0.7% | 1,242,100 |
| 2015/02/27 | 6,050 | 6,060 | 5,981 | 6,041 | +5 | +0.1% | 1,512,400 |
| 2015/02/26 | 5,932 | 6,037 | 5,900 | 6,036 | +129 | +2.2% | 1,598,100 |
| 2015/02/25 | 5,804 | 5,907 | 5,763 | 5,907 | +56 | +1% | 1,583,500 |
| 2015/02/24 | 5,819 | 5,852 | 5,765 | 5,851 | +47 | +0.8% | 1,224,800 |
| 2015/02/23 | 5,848 | 5,873 | 5,761 | 5,804 | +32 | +0.6% | 1,385,400 |
| 2015/02/20 | 5,766 | 5,785 | 5,731 | 5,772 | -42 | -0.7% | 1,611,800 |
| 2015/02/19 | 5,800 | 5,857 | 5,795 | 5,814 | +18 | +0.3% | 1,364,000 |
| 2015/02/18 | 5,780 | 5,818 | 5,767 | 5,796 | +46 | +0.8% | 1,399,800 |
| 2015/02/17 | 5,707 | 5,763 | 5,704 | 5,750 | +15 | +0.3% | 957,000 |
| 2015/02/16 | 5,736 | 5,763 | 5,712 | 5,735 | +48 | +0.8% | 1,367,200 |
| 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 |
2501～
2550
件表示中 / 3735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 | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71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 |
| レーザーテク | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36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 |
| シスメックス | 244,500円 | +5.2% | +7.9% | 1.55% | 26.75倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
