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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 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 |
| 2014/11/12 | 5,349 | 5,398 | 5,316 | 5,331 | +19 | +0.4% | 2,023,800 |
| 2014/11/11 | 5,200 | 5,329 | 5,186 | 5,312 | +137 | +2.6% | 1,637,300 |
| 2014/11/10 | 5,160 | 5,198 | 5,146 | 5,175 | -37 | -0.7% | 1,064,800 |
| 2014/11/07 | 5,148 | 5,222 | 5,148 | 5,212 | +72 | +1.4% | 1,699,000 |
| 2014/11/06 | 5,248 | 5,279 | 5,112 | 5,140 | -142 | -2.7% | 2,733,300 |
| 2014/11/05 | 5,197 | 5,310 | 5,196 | 5,282 | +70 | +1.3% | 2,453,100 |
| 2014/11/04 | 5,345 | 5,348 | 5,208 | 5,212 | +167 | +3.3% | 4,399,600 |
| 2014/10/31 | 4,800 | 5,120 | 4,791.5 | 5,045 | +389.5 | +8.4% | 4,992,000 |
| 2014/10/30 | 4,654.5 | 4,716 | 4,641 | 4,655.5 | -22.5 | -0.5% | 2,997,600 |
| 2014/10/29 | 4,646.5 | 4,709 | 4,641.5 | 4,678 | +56 | +1.2% | 1,827,900 |
| 2014/10/28 | 4,600.5 | 4,627.5 | 4,584 | 4,622 | -11.5 | -0.2% | 1,214,700 |
| 2014/10/27 | 4,648.5 | 4,660 | 4,595.5 | 4,633.5 | +52 | +1.1% | 1,358,400 |
| 2014/10/24 | 4,600 | 4,659 | 4,560 | 4,581.5 | +51.5 | +1.1% | 1,820,800 |
| 2014/10/23 | 4,508.5 | 4,564.5 | 4,491.5 | 4,530 | -19 | -0.4% | 1,468,500 |
| 2014/10/22 | 4,523.5 | 4,552 | 4,475.5 | 4,549 | +137 | +3.1% | 2,007,600 |
| 2014/10/21 | 4,519 | 4,536 | 4,406 | 4,412 | -111 | -2.5% | 1,749,000 |
2601～
2650
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
