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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 5,030 | 5,083 | 5,024 | 5,067 | +63 | +1.3% | 1,603,800 |
| 2014/09/10 | 4,930 | 5,007 | 4,925.5 | 5,004 | +25.5 | +0.5% | 962,700 |
| 2014/09/09 | 4,998 | 4,998 | 4,969 | 4,978.5 | +17 | +0.3% | 954,600 |
| 2014/09/08 | 4,955 | 4,968.5 | 4,934 | 4,961.5 | -29 | -0.6% | 1,335,100 |
| 2014/09/05 | 5,000 | 5,024 | 4,981 | 4,990.5 | +31.5 | +0.6% | 1,243,900 |
| 2014/09/04 | 4,941.5 | 4,966 | 4,930 | 4,959 | -8.5 | -0.2% | 943,900 |
| 2014/09/03 | 4,984.5 | 4,998 | 4,960.5 | 4,967.5 | +36.5 | +0.7% | 1,414,500 |
| 2014/09/02 | 4,870 | 4,953.5 | 4,835.5 | 4,931 | +34.5 | +0.7% | 1,429,000 |
| 2014/09/01 | 4,867.5 | 4,916 | 4,867.5 | 4,896.5 | +32 | +0.7% | 658,800 |
| 2014/08/29 | 4,858.5 | 4,874.5 | 4,843 | 4,864.5 | -1 | ±0% | 1,179,800 |
| 2014/08/28 | 4,867 | 4,873.5 | 4,835.5 | 4,865.5 | -29.5 | -0.6% | 749,000 |
| 2014/08/27 | 4,936 | 4,942 | 4,865.5 | 4,895 | -25 | -0.5% | 1,225,000 |
| 2014/08/26 | 4,912 | 4,926.5 | 4,900.5 | 4,920 | +5 | +0.1% | 633,400 |
| 2014/08/25 | 4,900 | 4,924 | 4,895.5 | 4,915 | +3.5 | +0.1% | 954,500 |
| 2014/08/22 | 4,941 | 4,944.5 | 4,911.5 | 4,911.5 | -25 | -0.5% | 1,079,800 |
| 2014/08/21 | 4,935.5 | 4,949.5 | 4,928 | 4,936.5 | +8.5 | +0.2% | 970,000 |
| 2014/08/20 | 4,974.5 | 4,975 | 4,922 | 4,928 | -24.5 | -0.5% | 1,194,000 |
| 2014/08/19 | 4,970 | 4,977 | 4,945 | 4,952.5 | +15.5 | +0.3% | 1,103,900 |
| 2014/08/18 | 4,953 | 4,961.5 | 4,927.5 | 4,937 | -32.5 | -0.7% | 917,800 |
| 2014/08/15 | 4,933.5 | 4,970 | 4,933.5 | 4,969.5 | +47 | +1% | 1,235,900 |
| 2014/08/14 | 4,903 | 4,942 | 4,901 | 4,922.5 | +33.5 | +0.7% | 983,800 |
| 2014/08/13 | 4,856.5 | 4,906 | 4,848 | 4,889 | +1 | ±0% | 1,366,200 |
| 2014/08/12 | 4,876 | 4,908 | 4,862 | 4,888 | +6.5 | +0.1% | 748,400 |
| 2014/08/11 | 4,833 | 4,892.5 | 4,825 | 4,881.5 | +118.5 | +2.5% | 1,215,800 |
| 2014/08/08 | 4,830 | 4,833 | 4,752 | 4,763 | -109.5 | -2.2% | 2,713,500 |
| 2014/08/07 | 4,848.5 | 4,883 | 4,825 | 4,872.5 | +5 | +0.1% | 1,898,300 |
| 2014/08/06 | 4,862.5 | 4,896.5 | 4,850.5 | 4,867.5 | -20 | -0.4% | 1,688,100 |
| 2014/08/05 | 4,895 | 4,911.5 | 4,871 | 4,887.5 | -10 | -0.2% | 2,025,300 |
| 2014/08/04 | 4,890 | 4,921.5 | 4,867.5 | 4,897.5 | +8.5 | +0.2% | 1,627,600 |
| 2014/08/01 | 4,895 | 4,899 | 4,865.5 | 4,889 | -158 | -3.1% | 2,859,200 |
| 2014/07/31 | 5,067 | 5,078 | 5,044 | 5,047 | +4 | +0.1% | 1,144,200 |
| 2014/07/30 | 5,035 | 5,078 | 5,025 | 5,043 | +13 | +0.3% | 1,275,600 |
| 2014/07/29 | 5,000 | 5,042 | 4,989 | 5,030 | +47.5 | +1% | 1,051,800 |
| 2014/07/28 | 4,949 | 4,987.5 | 4,932 | 4,982.5 | +13.5 | +0.3% | 1,340,800 |
| 2014/07/25 | 4,975 | 4,979.5 | 4,945.5 | 4,969 | +27 | +0.5% | 946,900 |
| 2014/07/24 | 4,913 | 4,973.5 | 4,913 | 4,942 | +24.5 | +0.5% | 1,339,900 |
| 2014/07/23 | 4,900 | 4,945.5 | 4,900 | 4,917.5 | +10 | +0.2% | 689,300 |
| 2014/07/22 | 4,890 | 4,953.5 | 4,874.5 | 4,907.5 | +39.5 | +0.8% | 983,500 |
| 2014/07/18 | 4,848 | 4,875 | 4,816 | 4,868 | -62 | -1.3% | 1,150,300 |
| 2014/07/17 | 4,942 | 4,968 | 4,921 | 4,930 | +8 | +0.2% | 711,100 |
| 2014/07/16 | 4,900 | 4,944 | 4,896 | 4,922 | +5 | +0.1% | 754,400 |
| 2014/07/15 | 4,932 | 4,960 | 4,910 | 4,917 | +36 | +0.7% | 929,200 |
| 2014/07/14 | 4,836 | 4,894 | 4,825 | 4,881 | +75 | +1.6% | 1,118,100 |
| 2014/07/11 | 4,791 | 4,830 | 4,770 | 4,806 | -17 | -0.4% | 1,414,600 |
| 2014/07/10 | 4,846 | 4,857 | 4,815 | 4,823 | -22 | -0.5% | 789,800 |
| 2014/07/09 | 4,826 | 4,864 | 4,821 | 4,845 | -27 | -0.6% | 1,101,600 |
| 2014/07/08 | 4,879 | 4,929 | 4,841 | 4,872 | -34 | -0.7% | 1,084,100 |
| 2014/07/07 | 4,935 | 4,949 | 4,902 | 4,906 | -31 | -0.6% | 757,300 |
| 2014/07/04 | 4,979 | 4,985 | 4,924 | 4,937 | +20 | +0.4% | 813,300 |
| 2014/07/03 | 4,952 | 4,962 | 4,913 | 4,917 | +8 | +0.2% | 1,347,800 |
2601～
2650
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
