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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 4,680 | 4,697 | 4,619 | 4,632 | -112 | -2.4% | 1,391,000 |
| 2014/03/11 | 4,692 | 4,765 | 4,691 | 4,744 | +57 | +1.2% | 1,022,900 |
| 2014/03/10 | 4,772 | 4,802 | 4,673 | 4,687 | -155 | -3.2% | 2,091,300 |
| 2014/03/07 | 4,817 | 4,866 | 4,793 | 4,842 | +39 | +0.8% | 1,528,900 |
| 2014/03/06 | 4,729 | 4,815 | 4,700 | 4,803 | +113 | +2.4% | 1,351,600 |
| 2014/03/05 | 4,710 | 4,720 | 4,671 | 4,690 | +40 | +0.9% | 1,221,900 |
| 2014/03/04 | 4,624 | 4,690 | 4,624 | 4,650 | -2 | ±0% | 1,095,200 |
| 2014/03/03 | 4,576 | 4,664 | 4,491 | 4,652 | +61 | +1.3% | 1,617,600 |
| 2014/02/28 | 4,600 | 4,673 | 4,567 | 4,591 | -32 | -0.7% | 1,345,700 |
| 2014/02/27 | 4,727 | 4,749 | 4,610 | 4,623 | -105 | -2.2% | 1,877,700 |
| 2014/02/26 | 4,573 | 4,782 | 4,570 | 4,728 | +105 | +2.3% | 2,413,500 |
| 2014/02/25 | 4,619 | 4,664 | 4,601 | 4,623 | +30 | +0.7% | 1,173,600 |
| 2014/02/24 | 4,558 | 4,663 | 4,540 | 4,593 | -58 | -1.2% | 1,139,700 |
| 2014/02/21 | 4,541 | 4,663 | 4,541 | 4,651 | +156 | +3.5% | 1,239,700 |
| 2014/02/20 | 4,599 | 4,607 | 4,484 | 4,495 | -144 | -3.1% | 1,215,200 |
| 2014/02/19 | 4,568 | 4,644 | 4,546 | 4,639 | +28 | +0.6% | 1,259,100 |
| 2014/02/18 | 4,515 | 4,645 | 4,476 | 4,611 | +166 | +3.7% | 1,336,900 |
| 2014/02/17 | 4,452 | 4,526 | 4,411 | 4,445 | +24 | +0.5% | 904,700 |
| 2014/02/14 | 4,462 | 4,553 | 4,401 | 4,421 | -64 | -1.4% | 2,360,900 |
| 2014/02/13 | 4,549 | 4,554 | 4,465 | 4,485 | -46 | -1% | 1,426,900 |
| 2014/02/12 | 4,500 | 4,549 | 4,491 | 4,531 | +41 | +0.9% | 1,631,100 |
| 2014/02/10 | 4,497 | 4,524 | 4,462 | 4,490 | +38 | +0.9% | 1,088,800 |
| 2014/02/07 | 4,416 | 4,470 | 4,397 | 4,452 | +111 | +2.6% | 1,455,200 |
| 2014/02/06 | 4,414 | 4,428 | 4,337 | 4,341 | -9 | -0.2% | 1,736,300 |
| 2014/02/05 | 4,350 | 4,380 | 4,287 | 4,350 | +41 | +1% | 2,105,700 |
| 2014/02/04 | 4,431 | 4,446 | 4,309 | 4,309 | -258 | -5.6% | 2,212,700 |
| 2014/02/03 | 4,650 | 4,665 | 4,565 | 4,567 | -84 | -1.8% | 1,874,900 |
| 2014/01/31 | 4,682 | 4,700 | 4,568 | 4,651 | -26 | -0.6% | 2,044,000 |
| 2014/01/30 | 4,800 | 4,815 | 4,608 | 4,677 | -213 | -4.4% | 3,325,700 |
| 2014/01/29 | 4,850 | 4,903 | 4,835 | 4,890 | +32 | +0.7% | 2,051,900 |
| 2014/01/28 | 4,894 | 4,903 | 4,831 | 4,858 | -16 | -0.3% | 1,834,900 |
| 2014/01/27 | 4,900 | 4,907 | 4,862 | 4,874 | -119 | -2.4% | 2,335,000 |
| 2014/01/24 | 5,009 | 5,028 | 4,950 | 4,993 | -116 | -2.3% | 2,847,600 |
| 2014/01/23 | 5,144 | 5,183 | 5,082 | 5,109 | +45 | +0.9% | 2,287,900 |
| 2014/01/22 | 5,000 | 5,090 | 4,993 | 5,064 | -5 | -0.1% | 1,652,800 |
| 2014/01/21 | 5,040 | 5,138 | 5,025 | 5,069 | +69 | +1.4% | 1,273,600 |
| 2014/01/20 | 5,020 | 5,035 | 4,985 | 5,000 | -51 | -1% | 1,362,300 |
| 2014/01/17 | 4,996 | 5,097 | 4,993 | 5,051 | -1 | ±0% | 2,664,000 |
| 2014/01/16 | 5,067 | 5,158 | 5,041 | 5,052 | -36 | -0.7% | 1,299,400 |
| 2014/01/15 | 4,988 | 5,090 | 4,970 | 5,088 | +167 | +3.4% | 2,317,700 |
| 2014/01/14 | 4,990 | 5,020 | 4,903 | 4,921 | -209 | -4.1% | 3,139,800 |
| 2014/01/10 | 5,090 | 5,150 | 5,040 | 5,130 | -30 | -0.6% | 3,257,900 |
| 2014/01/09 | 5,140 | 5,170 | 5,120 | 5,160 | -90 | -1.7% | 1,471,900 |
| 2014/01/08 | 5,110 | 5,260 | 5,100 | 5,250 | +170 | +3.3% | 1,590,100 |
| 2014/01/07 | 5,080 | 5,120 | 5,050 | 5,080 | -20 | -0.4% | 1,642,400 |
| 2014/01/06 | 5,160 | 5,210 | 5,090 | 5,100 | -150 | -2.9% | 2,449,300 |
| 2013/12/30 | 5,220 | 5,270 | 5,200 | 5,250 | +70 | +1.4% | 1,263,700 |
| 2013/12/27 | 5,270 | 5,280 | 5,140 | 5,180 | -80 | -1.5% | 1,765,300 |
| 2013/12/26 | 5,260 | 5,290 | 5,240 | 5,260 | +30 | +0.6% | 1,146,500 |
| 2013/12/25 | 5,200 | 5,270 | 5,200 | 5,230 | -10 | -0.2% | 1,567,600 |
2801～
2850
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
