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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 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 |
2551～
2600
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 | 196,400円 | -5.7% | +49.3% | 2.55% | 39.18倍 | 0.86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 | 189,000円 | -3.9% | -18.8% | 1.59% | 26.57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 | 177,700円 | +5.3% | +26.2% | 1.58% | 12.86倍 | 1.58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 | 1,600,000円 | -20.5% | -28.8% | 2.06% | 24.05倍 | 6.88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 | 954,400円 | +2.8% | +3.2% | 1.68% | 16.44倍 | 2.03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
