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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/06/01 | 6,410 | 6,470 | 6,320 | 6,350 | -140 | -2.2% | 957,200 |
| 2012/05/31 | 6,440 | 6,500 | 6,380 | 6,490 | -100 | -1.5% | 1,044,400 |
| 2012/05/30 | 6,570 | 6,590 | 6,490 | 6,590 | ±0 | ±0% | 853,700 |
| 2012/05/29 | 6,530 | 6,590 | 6,450 | 6,590 | +20 | +0.3% | 1,131,200 |
| 2012/05/28 | 6,720 | 6,720 | 6,530 | 6,570 | -180 | -2.7% | 1,000,700 |
| 2012/05/25 | 6,900 | 6,900 | 6,720 | 6,750 | -50 | -0.7% | 628,000 |
| 2012/05/24 | 6,720 | 6,850 | 6,720 | 6,800 | +40 | +0.6% | 812,600 |
| 2012/05/23 | 6,960 | 6,960 | 6,720 | 6,760 | -200 | -2.9% | 1,011,400 |
| 2012/05/22 | 6,860 | 6,990 | 6,860 | 6,960 | +140 | +2.1% | 724,500 |
| 2012/05/21 | 6,920 | 6,990 | 6,810 | 6,820 | -150 | -2.2% | 891,900 |
| 2012/05/18 | 7,050 | 7,070 | 6,950 | 6,970 | -260 | -3.6% | 845,500 |
| 2012/05/17 | 7,160 | 7,250 | 7,080 | 7,230 | +100 | +1.4% | 994,400 |
| 2012/05/16 | 7,270 | 7,310 | 7,070 | 7,130 | -160 | -2.2% | 1,124,300 |
| 2012/05/15 | 7,300 | 7,300 | 7,160 | 7,290 | -50 | -0.7% | 683,700 |
| 2012/05/14 | 7,410 | 7,420 | 7,220 | 7,340 | -30 | -0.4% | 562,200 |
3201～
3250
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 | 197,200円 | -5.7% | +49.3% | 2.54% | 39.34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 | 329,000円 | -0.3% | +14.2% | 1.29% | 18.86倍 | 2.19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 | 179,200円 | +5.3% | +26.2% | 1.56% | 12.97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 | 1,611,000円 | -20.5% | -28.8% | 2.04% | 24.22倍 | 6.92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 | 958,200円 | +2.8% | +3.2% | 1.67% | 16.51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
