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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 4,606 | 4,665 | 4,602 | 4,613 | -19 | -0.4% | 1,136,700 |
| 2014/05/26 | 4,639 | 4,649 | 4,604 | 4,632 | +61 | +1.3% | 1,035,600 |
| 2014/05/23 | 4,550 | 4,609 | 4,530 | 4,571 | +21 | +0.5% | 903,500 |
| 2014/05/22 | 4,498 | 4,575 | 4,465 | 4,550 | +97 | +2.2% | 1,057,300 |
| 2014/05/21 | 4,450 | 4,464 | 4,425 | 4,453 | -11 | -0.2% | 617,200 |
| 2014/05/20 | 4,498 | 4,499 | 4,444 | 4,464 | +12 | +0.3% | 566,900 |
| 2014/05/19 | 4,519 | 4,519 | 4,450 | 4,452 | -52 | -1.2% | 1,069,600 |
| 2014/05/16 | 4,450 | 4,506 | 4,450 | 4,504 | -59 | -1.3% | 1,213,400 |
| 2014/05/15 | 4,625 | 4,630 | 4,551 | 4,563 | -69 | -1.5% | 945,700 |
| 2014/05/14 | 4,617 | 4,640 | 4,595 | 4,632 | +22 | +0.5% | 874,800 |
| 2014/05/13 | 4,592 | 4,629 | 4,584 | 4,610 | +101 | +2.2% | 934,200 |
| 2014/05/12 | 4,513 | 4,548 | 4,505 | 4,509 | -11 | -0.2% | 627,800 |
| 2014/05/09 | 4,562 | 4,583 | 4,510 | 4,520 | -43 | -0.9% | 1,718,200 |
| 2014/05/08 | 4,533 | 4,629 | 4,521 | 4,563 | +30 | +0.7% | 1,033,800 |
| 2014/05/07 | 4,643 | 4,648 | 4,533 | 4,533 | -202 | -4.3% | 2,079,200 |
| 2014/05/02 | 4,759 | 4,769 | 4,704 | 4,735 | -58 | -1.2% | 1,019,400 |
| 2014/05/01 | 4,800 | 4,852 | 4,759 | 4,793 | -14 | -0.3% | 1,272,400 |
| 2014/04/30 | 4,947 | 4,948 | 4,790 | 4,807 | +159 | +3.4% | 2,450,300 |
| 2014/04/28 | 4,590 | 4,680 | 4,565 | 4,648 | -26 | -0.6% | 1,082,500 |
| 2014/04/25 | 4,675 | 4,727 | 4,637 | 4,674 | +6 | +0.1% | 861,500 |
| 2014/04/24 | 4,729 | 4,735 | 4,638 | 4,668 | -15 | -0.3% | 807,900 |
| 2014/04/23 | 4,739 | 4,749 | 4,640 | 4,683 | -4 | -0.1% | 1,021,500 |
| 2014/04/22 | 4,798 | 4,819 | 4,680 | 4,687 | -103 | -2.2% | 1,429,500 |
| 2014/04/21 | 4,750 | 4,820 | 4,732 | 4,790 | +94 | +2% | 1,473,200 |
| 2014/04/18 | 4,690 | 4,702 | 4,665 | 4,696 | +42 | +0.9% | 660,800 |
| 2014/04/17 | 4,614 | 4,695 | 4,610 | 4,654 | +40 | +0.9% | 1,283,800 |
| 2014/04/16 | 4,561 | 4,628 | 4,540 | 4,614 | +101 | +2.2% | 1,276,100 |
| 2014/04/15 | 4,511 | 4,564 | 4,497 | 4,513 | +72 | +1.6% | 960,600 |
| 2014/04/14 | 4,423 | 4,473 | 4,406 | 4,441 | +28 | +0.6% | 965,800 |
| 2014/04/11 | 4,355 | 4,435 | 4,352 | 4,413 | -81 | -1.8% | 3,363,700 |
| 2014/04/10 | 4,600 | 4,615 | 4,464 | 4,494 | -16 | -0.4% | 1,368,900 |
| 2014/04/09 | 4,570 | 4,590 | 4,506 | 4,510 | -151 | -3.2% | 1,413,000 |
| 2014/04/08 | 4,635 | 4,708 | 4,622 | 4,661 | +18 | +0.4% | 1,062,000 |
| 2014/04/07 | 4,660 | 4,697 | 4,618 | 4,643 | -82 | -1.7% | 1,068,700 |
| 2014/04/04 | 4,703 | 4,751 | 4,703 | 4,725 | -12 | -0.3% | 885,300 |
| 2014/04/03 | 4,756 | 4,807 | 4,702 | 4,737 | +20 | +0.4% | 1,313,100 |
| 2014/04/02 | 4,675 | 4,766 | 4,653 | 4,717 | +92 | +2% | 1,707,200 |
| 2014/04/01 | 4,638 | 4,665 | 4,610 | 4,625 | -28 | -0.6% | 1,280,400 |
| 2014/03/31 | 4,650 | 4,680 | 4,611 | 4,653 | +35 | +0.8% | 1,380,600 |
| 2014/03/28 | 4,561 | 4,653 | 4,560 | 4,618 | +16 | +0.3% | 1,239,400 |
| 2014/03/27 | 4,457 | 4,623 | 4,437 | 4,602 | +35 | +0.8% | 1,961,100 |
| 2014/03/26 | 4,600 | 4,648 | 4,538 | 4,567 | -32 | -0.7% | 2,052,000 |
| 2014/03/25 | 4,560 | 4,669 | 4,559 | 4,599 | +19 | +0.4% | 1,733,700 |
| 2014/03/24 | 4,470 | 4,605 | 4,430 | 4,580 | +165 | +3.7% | 2,479,000 |
| 2014/03/20 | 4,540 | 4,554 | 4,405 | 4,415 | -87 | -1.9% | 1,181,000 |
| 2014/03/19 | 4,519 | 4,584 | 4,410 | 4,502 | +4 | +0.1% | 1,449,200 |
| 2014/03/18 | 4,540 | 4,558 | 4,490 | 4,498 | +19 | +0.4% | 834,200 |
| 2014/03/17 | 4,459 | 4,492 | 4,445 | 4,479 | -11 | -0.2% | 986,800 |
| 2014/03/14 | 4,495 | 4,529 | 4,452 | 4,490 | -153 | -3.3% | 4,614,700 |
| 2014/03/13 | 4,658 | 4,696 | 4,626 | 4,643 | +11 | +0.2% | 1,075,500 |
2751～
2800
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
