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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 6,740 | 6,740 | 6,610 | 6,650 | -80 | -1.2% | 972,600 |
| 2012/10/01 | 6,700 | 6,810 | 6,680 | 6,730 | -30 | -0.4% | 877,900 |
| 2012/09/28 | 6,770 | 6,790 | 6,720 | 6,760 | +60 | +0.9% | 1,006,300 |
| 2012/09/27 | 6,520 | 6,710 | 6,520 | 6,700 | +140 | +2.1% | 862,700 |
| 2012/09/26 | 6,610 | 6,640 | 6,550 | 6,560 | -150 | -2.2% | 565,600 |
| 2012/09/25 | 6,670 | 6,730 | 6,630 | 6,710 | +70 | +1.1% | 643,700 |
| 2012/09/24 | 6,760 | 6,760 | 6,610 | 6,640 | -70 | -1% | 887,800 |
| 2012/09/21 | 6,750 | 6,800 | 6,700 | 6,710 | +10 | +0.1% | 742,600 |
| 2012/09/20 | 6,850 | 6,890 | 6,690 | 6,700 | -220 | -3.2% | 1,456,700 |
| 2012/09/19 | 6,870 | 6,980 | 6,780 | 6,920 | +150 | +2.2% | 834,900 |
| 2012/09/18 | 6,740 | 6,860 | 6,730 | 6,770 | +100 | +1.5% | 825,100 |
| 2012/09/14 | 6,570 | 6,740 | 6,560 | 6,670 | +170 | +2.6% | 2,185,800 |
| 2012/09/13 | 6,480 | 6,590 | 6,460 | 6,500 | +30 | +0.5% | 568,300 |
| 2012/09/12 | 6,320 | 6,490 | 6,310 | 6,470 | +140 | +2.2% | 598,300 |
| 2012/09/11 | 6,370 | 6,400 | 6,300 | 6,330 | -60 | -0.9% | 465,100 |
| 2012/09/10 | 6,450 | 6,500 | 6,360 | 6,390 | -70 | -1.1% | 540,900 |
| 2012/09/07 | 6,480 | 6,510 | 6,430 | 6,460 | +180 | +2.9% | 722,900 |
| 2012/09/06 | 6,460 | 6,480 | 6,270 | 6,280 | -190 | -2.9% | 1,350,800 |
| 2012/09/05 | 6,610 | 6,610 | 6,450 | 6,470 | -170 | -2.6% | 751,500 |
| 2012/09/04 | 6,600 | 6,680 | 6,490 | 6,640 | ±0 | ±0% | 1,193,700 |
| 2012/09/03 | 6,720 | 6,780 | 6,640 | 6,640 | -80 | -1.2% | 671,800 |
| 2012/08/31 | 6,740 | 6,800 | 6,690 | 6,720 | -90 | -1.3% | 577,100 |
| 2012/08/30 | 6,900 | 6,900 | 6,780 | 6,810 | -90 | -1.3% | 505,000 |
| 2012/08/29 | 6,860 | 6,920 | 6,830 | 6,900 | +100 | +1.5% | 548,000 |
| 2012/08/28 | 6,880 | 6,940 | 6,750 | 6,800 | -20 | -0.3% | 952,500 |
| 2012/08/27 | 6,910 | 6,940 | 6,800 | 6,820 | +10 | +0.1% | 479,400 |
| 2012/08/24 | 6,770 | 6,820 | 6,740 | 6,810 | -60 | -0.9% | 459,600 |
| 2012/08/23 | 6,770 | 6,890 | 6,760 | 6,870 | +50 | +0.7% | 767,600 |
| 2012/08/22 | 6,870 | 6,880 | 6,760 | 6,820 | -80 | -1.2% | 634,900 |
| 2012/08/21 | 6,900 | 6,930 | 6,840 | 6,900 | ±0 | ±0% | 609,000 |
| 2012/08/20 | 6,880 | 6,930 | 6,850 | 6,900 | +90 | +1.3% | 650,400 |
| 2012/08/17 | 6,750 | 6,830 | 6,710 | 6,810 | +130 | +1.9% | 669,300 |
| 2012/08/16 | 6,510 | 6,690 | 6,500 | 6,680 | +210 | +3.2% | 753,600 |
| 2012/08/15 | 6,500 | 6,520 | 6,380 | 6,470 | -10 | -0.2% | 410,300 |
| 2012/08/14 | 6,530 | 6,580 | 6,440 | 6,480 | -40 | -0.6% | 613,900 |
| 2012/08/13 | 6,550 | 6,580 | 6,520 | 6,520 | -30 | -0.5% | 226,000 |
| 2012/08/10 | 6,550 | 6,620 | 6,520 | 6,550 | -60 | -0.9% | 1,007,900 |
| 2012/08/09 | 6,560 | 6,630 | 6,540 | 6,610 | +40 | +0.6% | 1,652,800 |
| 2012/08/08 | 6,590 | 6,640 | 6,530 | 6,570 | +130 | +2% | 1,083,400 |
| 2012/08/07 | 6,420 | 6,460 | 6,360 | 6,440 | +20 | +0.3% | 568,700 |
| 2012/08/06 | 6,400 | 6,440 | 6,380 | 6,420 | +120 | +1.9% | 648,800 |
| 2012/08/03 | 6,330 | 6,370 | 6,270 | 6,300 | -120 | -1.9% | 700,400 |
| 2012/08/02 | 6,290 | 6,590 | 6,280 | 6,420 | +310 | +5.1% | 1,565,300 |
| 2012/08/01 | 6,130 | 6,160 | 6,040 | 6,110 | -140 | -2.2% | 974,900 |
| 2012/07/31 | 6,140 | 6,300 | 6,080 | 6,250 | +100 | +1.6% | 836,000 |
| 2012/07/30 | 6,200 | 6,220 | 6,100 | 6,150 | +10 | +0.2% | 542,300 |
| 2012/07/27 | 6,210 | 6,210 | 6,100 | 6,140 | +90 | +1.5% | 609,300 |
| 2012/07/26 | 6,090 | 6,090 | 6,000 | 6,050 | +10 | +0.2% | 754,600 |
| 2012/07/25 | 6,110 | 6,130 | 6,000 | 6,040 | -120 | -1.9% | 738,600 |
| 2012/07/24 | 6,200 | 6,250 | 6,150 | 6,160 | -80 | -1.3% | 801,100 |
3151～
3200
件表示中 / 3768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 | 197,300円 | -5.7% | +49.3% | 2.53% | 39.36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 |
| ニデック | 329,300円 | -0.3% | +14.2% | 1.29% | 18.87倍 | 2.20倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ルネサス | 179,300円 | +5.3% | +26.2% | 1.56% | 12.98倍 | 1.60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 | 1,609,500円 | -20.5% | -28.8% | 2.04% | 24.20倍 | 6.91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 | 959,200円 | +2.8% | +3.2% | 1.67% | 16.53倍 | 2.04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
