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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 5,310 | 5,310 | 5,230 | 5,240 | -40 | -0.8% | 1,846,300 |
| 2013/12/20 | 5,260 | 5,300 | 5,230 | 5,280 | -70 | -1.3% | 1,615,900 |
| 2013/12/19 | 5,320 | 5,350 | 5,270 | 5,350 | +130 | +2.5% | 2,445,400 |
| 2013/12/18 | 5,080 | 5,230 | 5,060 | 5,220 | +170 | +3.4% | 2,451,200 |
| 2013/12/17 | 5,160 | 5,160 | 5,030 | 5,050 | -20 | -0.4% | 1,427,000 |
| 2013/12/16 | 5,160 | 5,170 | 5,030 | 5,070 | -60 | -1.2% | 1,336,000 |
| 2013/12/13 | 5,100 | 5,180 | 5,060 | 5,130 | -10 | -0.2% | 6,187,500 |
| 2013/12/12 | 5,200 | 5,200 | 5,100 | 5,140 | -80 | -1.5% | 1,832,700 |
| 2013/12/11 | 5,240 | 5,280 | 5,170 | 5,220 | -80 | -1.5% | 1,174,000 |
| 2013/12/10 | 5,260 | 5,310 | 5,230 | 5,300 | ±0 | ±0% | 1,112,700 |
| 2013/12/09 | 5,270 | 5,300 | 5,230 | 5,300 | +130 | +2.5% | 1,513,700 |
| 2013/12/06 | 5,100 | 5,190 | 5,100 | 5,170 | +30 | +0.6% | 1,386,900 |
| 2013/12/05 | 5,270 | 5,310 | 5,130 | 5,140 | -120 | -2.3% | 1,750,100 |
| 2013/12/04 | 5,350 | 5,390 | 5,230 | 5,260 | -210 | -3.8% | 1,895,800 |
| 2013/12/03 | 5,470 | 5,500 | 5,410 | 5,470 | +20 | +0.4% | 1,696,700 |
| 2013/12/02 | 5,440 | 5,490 | 5,390 | 5,450 | +30 | +0.6% | 855,700 |
| 2013/11/29 | 5,450 | 5,510 | 5,370 | 5,420 | -60 | -1.1% | 1,661,000 |
| 2013/11/28 | 5,400 | 5,490 | 5,400 | 5,480 | +100 | +1.9% | 1,719,800 |
| 2013/11/27 | 5,310 | 5,390 | 5,290 | 5,380 | +40 | +0.7% | 1,122,300 |
| 2013/11/26 | 5,320 | 5,390 | 5,290 | 5,340 | -60 | -1.1% | 1,616,800 |
| 2013/11/25 | 5,320 | 5,400 | 5,270 | 5,400 | +140 | +2.7% | 1,939,000 |
| 2013/11/22 | 5,310 | 5,330 | 5,210 | 5,260 | ±0 | ±0% | 2,309,700 |
| 2013/11/21 | 5,170 | 5,270 | 5,140 | 5,260 | +140 | +2.7% | 1,954,200 |
| 2013/11/20 | 5,180 | 5,200 | 5,120 | 5,120 | -20 | -0.4% | 1,266,500 |
| 2013/11/19 | 5,100 | 5,150 | 5,070 | 5,140 | -10 | -0.2% | 1,014,800 |
| 2013/11/18 | 5,260 | 5,260 | 5,120 | 5,150 | -90 | -1.7% | 1,659,500 |
| 2013/11/15 | 5,150 | 5,270 | 5,110 | 5,240 | +130 | +2.5% | 2,723,500 |
| 2013/11/14 | 5,020 | 5,150 | 5,020 | 5,110 | +115 | +2.3% | 2,223,900 |
| 2013/11/13 | 4,900 | 5,010 | 4,900 | 4,995 | +25 | +0.5% | 1,202,100 |
| 2013/11/12 | 4,910 | 4,990 | 4,885 | 4,970 | +25 | +0.5% | 1,708,700 |
| 2013/11/11 | 4,990 | 4,990 | 4,915 | 4,945 | +75 | +1.5% | 1,052,200 |
| 2013/11/08 | 4,840 | 4,890 | 4,840 | 4,870 | -50 | -1% | 1,173,000 |
| 2013/11/07 | 4,970 | 4,970 | 4,895 | 4,920 | -15 | -0.3% | 1,067,900 |
| 2013/11/06 | 4,850 | 4,985 | 4,850 | 4,935 | +65 | +1.3% | 985,600 |
| 2013/11/05 | 4,980 | 5,020 | 4,840 | 4,870 | -40 | -0.8% | 1,156,300 |
| 2013/11/01 | 5,100 | 5,100 | 4,880 | 4,910 | -170 | -3.3% | 1,505,900 |
| 2013/10/31 | 5,100 | 5,120 | 5,040 | 5,080 | -30 | -0.6% | 1,302,400 |
| 2013/10/30 | 5,070 | 5,110 | 5,020 | 5,110 | +130 | +2.6% | 2,019,700 |
| 2013/10/29 | 4,890 | 5,000 | 4,855 | 4,980 | +40 | +0.8% | 1,733,700 |
| 2013/10/28 | 4,880 | 4,945 | 4,830 | 4,940 | +135 | +2.8% | 1,299,900 |
| 2013/10/25 | 4,930 | 4,960 | 4,785 | 4,805 | -175 | -3.5% | 2,593,100 |
| 2013/10/24 | 4,945 | 4,990 | 4,910 | 4,980 | -20 | -0.4% | 1,532,600 |
| 2013/10/23 | 5,190 | 5,190 | 5,000 | 5,000 | -150 | -2.9% | 1,645,400 |
| 2013/10/22 | 5,140 | 5,170 | 5,100 | 5,150 | +40 | +0.8% | 1,002,400 |
| 2013/10/21 | 5,110 | 5,140 | 5,070 | 5,110 | +40 | +0.8% | 1,106,000 |
| 2013/10/18 | 5,100 | 5,110 | 5,030 | 5,070 | -30 | -0.6% | 1,219,500 |
| 2013/10/17 | 5,100 | 5,110 | 5,040 | 5,100 | +80 | +1.6% | 1,199,000 |
| 2013/10/16 | 5,000 | 5,030 | 4,980 | 5,020 | +45 | +0.9% | 1,029,500 |
| 2013/10/15 | 5,070 | 5,080 | 4,960 | 4,975 | -65 | -1.3% | 1,366,400 |
| 2013/10/11 | 5,020 | 5,090 | 4,990 | 5,040 | +125 | +2.5% | 3,092,400 |
2851～
2900
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
