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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/07/02 | 4,890 | 4,949 | 4,883 | 4,909 | +47 | +1% | 1,287,100 |
| 2014/07/01 | 4,789 | 4,907 | 4,758 | 4,862 | +54 | +1.1% | 1,549,000 |
| 2014/06/30 | 4,847 | 4,865 | 4,786 | 4,808 | +21 | +0.4% | 1,195,800 |
| 2014/06/27 | 4,810 | 4,854 | 4,766 | 4,787 | -65 | -1.3% | 2,040,300 |
| 2014/06/26 | 4,880 | 4,899 | 4,832 | 4,852 | -38 | -0.8% | 1,492,400 |
| 2014/06/25 | 4,943 | 4,947 | 4,871 | 4,890 | -93 | -1.9% | 1,864,900 |
| 2014/06/24 | 4,994 | 5,012 | 4,949 | 4,983 | -36 | -0.7% | 1,674,100 |
| 2014/06/23 | 5,016 | 5,057 | 5,009 | 5,019 | +25 | +0.5% | 1,700,200 |
| 2014/06/20 | 4,995 | 5,019 | 4,956 | 4,994 | -15 | -0.3% | 2,001,500 |
| 2014/06/19 | 4,941 | 5,068 | 4,940 | 5,009 | +104 | +2.1% | 2,921,100 |
| 2014/06/18 | 4,877 | 4,940 | 4,877 | 4,905 | +46 | +0.9% | 2,135,400 |
| 2014/06/17 | 4,800 | 4,868 | 4,800 | 4,859 | +62 | +1.3% | 1,477,800 |
| 2014/06/16 | 4,768 | 4,850 | 4,764 | 4,797 | +31 | +0.7% | 2,230,100 |
| 2014/06/13 | 4,684 | 4,793 | 4,677 | 4,766 | +14 | +0.3% | 3,091,900 |
| 2014/06/12 | 4,717 | 4,768 | 4,692 | 4,752 | -6 | -0.1% | 1,377,700 |
| 2014/06/11 | 4,760 | 4,786 | 4,745 | 4,758 | +9 | +0.2% | 783,500 |
| 2014/06/10 | 4,795 | 4,809 | 4,731 | 4,749 | -8 | -0.2% | 1,327,400 |
| 2014/06/09 | 4,753 | 4,780 | 4,718 | 4,757 | +57 | +1.2% | 1,538,000 |
| 2014/06/06 | 4,700 | 4,716 | 4,677 | 4,700 | -20 | -0.4% | 1,332,300 |
| 2014/06/05 | 4,706 | 4,732 | 4,658 | 4,720 | +19 | +0.4% | 1,210,400 |
| 2014/06/04 | 4,686 | 4,722 | 4,663 | 4,701 | +17 | +0.4% | 1,132,200 |
| 2014/06/03 | 4,733 | 4,779 | 4,680 | 4,684 | +7 | +0.1% | 1,136,300 |
| 2014/06/02 | 4,607 | 4,700 | 4,601 | 4,677 | +150 | +3.3% | 1,155,900 |
| 2014/05/30 | 4,584 | 4,620 | 4,521 | 4,527 | -64 | -1.4% | 1,466,100 |
| 2014/05/29 | 4,545 | 4,608 | 4,544 | 4,591 | +3 | +0.1% | 789,800 |
| 2014/05/28 | 4,613 | 4,620 | 4,568 | 4,588 | -25 | -0.5% | 1,161,000 |
2701～
2750
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
