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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/11/27 | 5,727 | 5,758 | 5,692 | 5,724 | -15 | -0.3% | 1,095,400 |
| 2014/11/26 | 5,711 | 5,748 | 5,697 | 5,739 | -10 | -0.2% | 978,700 |
| 2014/11/25 | 5,740 | 5,788 | 5,709 | 5,749 | +59 | +1% | 1,088,400 |
| 2014/11/21 | 5,615 | 5,696 | 5,590 | 5,690 | +33 | +0.6% | 1,397,900 |
| 2014/11/20 | 5,677 | 5,694 | 5,628 | 5,657 | +8 | +0.1% | 1,122,700 |
| 2014/11/19 | 5,604 | 5,747 | 5,604 | 5,649 | +48 | +0.9% | 1,865,200 |
| 2014/11/18 | 5,478 | 5,608 | 5,472 | 5,601 | +209 | +3.9% | 2,027,600 |
| 2014/11/17 | 5,461 | 5,504 | 5,370 | 5,392 | -123 | -2.2% | 2,298,500 |
| 2014/11/14 | 5,500 | 5,515 | 5,411 | 5,515 | +82 | +1.5% | 3,795,600 |
| 2014/11/13 | 5,319 | 5,433 | 5,298 | 5,433 | +102 | +1.9% | 1,557,800 |
2551～
2600
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
