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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 4,513.5 | 4,546 | 4,489 | 4,523 | +141 | +3.2% | 2,272,300 |
| 2014/10/17 | 4,495 | 4,496 | 4,377.5 | 4,382 | -87.5 | -2% | 2,299,000 |
| 2014/10/16 | 4,390.5 | 4,496 | 4,375 | 4,469.5 | -127 | -2.8% | 2,752,600 |
| 2014/10/15 | 4,619.5 | 4,636 | 4,555 | 4,596.5 | +20 | +0.4% | 1,841,200 |
| 2014/10/14 | 4,574.5 | 4,630 | 4,572 | 4,576.5 | -133 | -2.8% | 2,500,300 |
| 2014/10/10 | 4,753 | 4,769 | 4,681 | 4,709.5 | -113.5 | -2.4% | 3,636,400 |
| 2014/10/09 | 4,892 | 4,956 | 4,814.5 | 4,823 | -28.5 | -0.6% | 1,920,000 |
| 2014/10/08 | 4,854.5 | 4,872 | 4,829 | 4,851.5 | -73 | -1.5% | 1,529,600 |
| 2014/10/07 | 4,900 | 4,970.5 | 4,900 | 4,924.5 | -11 | -0.2% | 1,254,100 |
| 2014/10/06 | 4,937.5 | 4,968 | 4,900 | 4,935.5 | +51 | +1% | 1,228,400 |
| 2014/10/03 | 4,845 | 4,892 | 4,838 | 4,884.5 | -7.5 | -0.2% | 1,720,100 |
| 2014/10/02 | 4,960 | 4,972 | 4,884 | 4,892 | -156 | -3.1% | 2,487,000 |
| 2014/10/01 | 5,110 | 5,110 | 5,046 | 5,048 | -63 | -1.2% | 1,544,200 |
| 2014/09/30 | 5,136 | 5,155 | 5,068 | 5,111 | -85 | -1.6% | 1,801,000 |
| 2014/09/29 | 5,210 | 5,224 | 5,186 | 5,196 | +17 | +0.3% | 1,291,300 |
| 2014/09/26 | 5,173 | 5,197 | 5,142 | 5,179 | -31 | -0.6% | 1,764,200 |
| 2014/09/25 | 5,196 | 5,229 | 5,175 | 5,210 | +99 | +1.9% | 1,975,600 |
| 2014/09/24 | 5,089 | 5,117 | 5,043 | 5,111 | +2 | ±0% | 1,333,600 |
| 2014/09/22 | 5,135 | 5,147 | 5,085 | 5,109 | -76 | -1.5% | 1,490,800 |
| 2014/09/19 | 5,119 | 5,196 | 5,111 | 5,185 | +89 | +1.7% | 2,010,300 |
| 2014/09/18 | 5,098 | 5,120 | 5,073 | 5,096 | +60 | +1.2% | 1,634,900 |
| 2014/09/17 | 5,051 | 5,085 | 5,033 | 5,036 | +3 | +0.1% | 1,393,000 |
| 2014/09/16 | 5,008 | 5,045 | 4,984.5 | 5,033 | -24 | -0.5% | 1,624,100 |
| 2014/09/12 | 5,094 | 5,096 | 5,043 | 5,057 | -10 | -0.2% | 4,346,700 |
| 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 |
2651～
2700
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
