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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 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 |
| 2012/07/23 | 6,270 | 6,370 | 6,220 | 6,240 | -90 | -1.4% | 781,000 |
| 2012/07/20 | 6,370 | 6,440 | 6,310 | 6,330 | -80 | -1.2% | 742,400 |
| 2012/07/19 | 6,440 | 6,540 | 6,380 | 6,410 | +70 | +1.1% | 811,500 |
| 2012/07/18 | 6,400 | 6,420 | 6,330 | 6,340 | -100 | -1.6% | 806,900 |
| 2012/07/17 | 6,480 | 6,490 | 6,410 | 6,440 | -30 | -0.5% | 601,400 |
| 2012/07/13 | 6,490 | 6,540 | 6,430 | 6,470 | -80 | -1.2% | 1,177,400 |
| 2012/07/12 | 6,660 | 6,690 | 6,530 | 6,550 | -110 | -1.7% | 909,100 |
| 2012/07/11 | 6,620 | 6,660 | 6,600 | 6,660 | -10 | -0.1% | 595,800 |
| 2012/07/10 | 6,710 | 6,760 | 6,650 | 6,670 | ±0 | ±0% | 677,300 |
| 2012/07/09 | 6,750 | 6,770 | 6,650 | 6,670 | -140 | -2.1% | 563,100 |
| 2012/07/06 | 6,800 | 6,830 | 6,750 | 6,810 | -20 | -0.3% | 655,000 |
| 2012/07/05 | 6,790 | 6,860 | 6,790 | 6,830 | ±0 | ±0% | 473,900 |
| 2012/07/04 | 6,890 | 6,900 | 6,830 | 6,830 | -10 | -0.1% | 670,500 |
| 2012/07/03 | 6,810 | 6,870 | 6,780 | 6,840 | +20 | +0.3% | 639,300 |
| 2012/07/02 | 6,910 | 6,940 | 6,820 | 6,820 | -10 | -0.1% | 564,500 |
| 2012/06/29 | 6,690 | 6,870 | 6,620 | 6,830 | +60 | +0.9% | 948,100 |
| 2012/06/28 | 6,770 | 6,830 | 6,730 | 6,770 | +70 | +1% | 667,200 |
| 2012/06/27 | 6,700 | 6,720 | 6,580 | 6,700 | +70 | +1.1% | 762,500 |
| 2012/06/26 | 6,640 | 6,720 | 6,560 | 6,630 | -70 | -1% | 896,300 |
| 2012/06/25 | 6,790 | 6,790 | 6,690 | 6,700 | -90 | -1.3% | 600,000 |
| 2012/06/22 | 6,760 | 6,820 | 6,700 | 6,790 | -20 | -0.3% | 876,700 |
| 2012/06/21 | 6,770 | 6,860 | 6,730 | 6,810 | +170 | +2.6% | 1,143,700 |
| 2012/06/20 | 6,700 | 6,710 | 6,560 | 6,640 | -10 | -0.2% | 979,700 |
| 2012/06/19 | 6,620 | 6,710 | 6,580 | 6,650 | +30 | +0.5% | 779,700 |
| 2012/06/18 | 6,650 | 6,690 | 6,610 | 6,620 | +120 | +1.8% | 763,400 |
| 2012/06/15 | 6,550 | 6,560 | 6,450 | 6,500 | -50 | -0.8% | 799,300 |
| 2012/06/14 | 6,490 | 6,570 | 6,430 | 6,550 | ±0 | ±0% | 900,300 |
| 2012/06/13 | 6,500 | 6,590 | 6,500 | 6,550 | +60 | +0.9% | 729,700 |
| 2012/06/12 | 6,480 | 6,530 | 6,400 | 6,490 | -90 | -1.4% | 919,200 |
| 2012/06/11 | 6,540 | 6,620 | 6,530 | 6,580 | +150 | +2.3% | 747,700 |
| 2012/06/08 | 6,530 | 6,530 | 6,390 | 6,430 | -110 | -1.7% | 2,723,300 |
| 2012/06/07 | 6,630 | 6,650 | 6,490 | 6,540 | +20 | +0.3% | 1,084,200 |
| 2012/06/06 | 6,420 | 6,550 | 6,390 | 6,520 | +120 | +1.9% | 1,030,500 |
| 2012/06/05 | 6,350 | 6,400 | 6,310 | 6,400 | +140 | +2.2% | 875,100 |
| 2012/06/04 | 6,200 | 6,290 | 6,190 | 6,260 | -90 | -1.4% | 899,600 |
3151～
3200
件表示中 / 3733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 | 170,700円 | -5.7% | +49.3% | 2.93% | 34.11倍 | 0.75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 | 270,300円 | -0.3% | +14.2% | 1.57% | 15.50倍 | 1.81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 |
| ＴＤＫ | 160,900円 | -3.9% | -18.8% | 1.86% | 22.62倍 | 1.69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 |
| レーザーテク | 1,888,500円 | +12.4% | +26.8% | 1.53% | 23.01倍 | 9.47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 |
| シスメックス | 249,400円 | +5.2% | +7.9% | 1.52% | 27.28倍 | 3.35倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
