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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 8,100 | 8,120 | 8,020 | 8,050 | +10 | +0.1% | 565,300 |
| 2011/06/17 | 8,120 | 8,180 | 8,030 | 8,040 | -70 | -0.9% | 929,400 |
| 2011/06/16 | 8,230 | 8,230 | 8,080 | 8,110 | -130 | -1.6% | 849,500 |
| 2011/06/15 | 8,270 | 8,280 | 8,130 | 8,240 | +40 | +0.5% | 630,600 |
| 2011/06/14 | 8,160 | 8,220 | 8,100 | 8,200 | +50 | +0.6% | 955,000 |
| 2011/06/13 | 8,210 | 8,250 | 8,120 | 8,150 | -130 | -1.6% | 690,200 |
| 2011/06/10 | 8,380 | 8,410 | 8,220 | 8,280 | -10 | -0.1% | 2,789,400 |
| 2011/06/09 | 8,130 | 8,300 | 8,130 | 8,290 | +90 | +1.1% | 678,600 |
| 2011/06/08 | 8,210 | 8,230 | 8,140 | 8,200 | -40 | -0.5% | 479,300 |
| 2011/06/07 | 8,180 | 8,270 | 8,120 | 8,240 | +70 | +0.9% | 674,900 |
| 2011/06/06 | 8,310 | 8,350 | 8,160 | 8,170 | -150 | -1.8% | 801,600 |
| 2011/06/03 | 8,340 | 8,390 | 8,310 | 8,320 | -30 | -0.4% | 775,800 |
| 2011/06/02 | 8,330 | 8,390 | 8,320 | 8,350 | -150 | -1.8% | 1,182,300 |
| 2011/06/01 | 8,540 | 8,560 | 8,460 | 8,500 | -10 | -0.1% | 901,600 |
| 2011/05/31 | 8,380 | 8,590 | 8,370 | 8,510 | +110 | +1.3% | 1,188,200 |
| 2011/05/30 | 8,360 | 8,450 | 8,340 | 8,400 | ±0 | ±0% | 454,600 |
| 2011/05/27 | 8,440 | 8,460 | 8,380 | 8,400 | -50 | -0.6% | 481,500 |
| 2011/05/26 | 8,390 | 8,470 | 8,370 | 8,450 | +120 | +1.4% | 668,000 |
| 2011/05/25 | 8,490 | 8,490 | 8,310 | 8,330 | -170 | -2% | 827,600 |
| 2011/05/24 | 8,400 | 8,530 | 8,360 | 8,500 | +110 | +1.3% | 824,900 |
| 2011/05/23 | 8,400 | 8,580 | 8,340 | 8,390 | -40 | -0.5% | 1,407,100 |
| 2011/05/20 | 8,410 | 8,500 | 8,390 | 8,430 | +10 | +0.1% | 588,700 |
| 2011/05/19 | 8,560 | 8,580 | 8,390 | 8,420 | -100 | -1.2% | 785,000 |
| 2011/05/18 | 8,490 | 8,560 | 8,470 | 8,520 | +50 | +0.6% | 559,100 |
| 2011/05/17 | 8,460 | 8,510 | 8,400 | 8,470 | -40 | -0.5% | 925,700 |
| 2011/05/16 | 8,580 | 8,660 | 8,500 | 8,510 | -110 | -1.3% | 646,700 |
| 2011/05/13 | 8,670 | 8,690 | 8,520 | 8,620 | -20 | -0.2% | 1,323,600 |
| 2011/05/12 | 8,660 | 8,740 | 8,640 | 8,640 | -150 | -1.7% | 856,300 |
| 2011/05/11 | 8,840 | 8,910 | 8,760 | 8,790 | +60 | +0.7% | 848,500 |
| 2011/05/10 | 8,850 | 8,880 | 8,690 | 8,730 | -110 | -1.2% | 962,300 |
| 2011/05/09 | 8,880 | 8,930 | 8,810 | 8,840 | -10 | -0.1% | 483,900 |
| 2011/05/06 | 8,820 | 8,860 | 8,750 | 8,850 | -110 | -1.2% | 803,200 |
| 2011/05/02 | 9,030 | 9,040 | 8,880 | 8,960 | +70 | +0.8% | 1,183,900 |
| 2011/04/28 | 8,600 | 8,940 | 8,590 | 8,890 | +450 | +5.3% | 2,426,800 |
| 2011/04/27 | 8,270 | 8,440 | 8,270 | 8,440 | +220 | +2.7% | 998,600 |
| 2011/04/26 | 8,290 | 8,320 | 8,200 | 8,220 | -130 | -1.6% | 857,300 |
| 2011/04/25 | 8,440 | 8,470 | 8,320 | 8,350 | -40 | -0.5% | 452,800 |
| 2011/04/22 | 8,380 | 8,450 | 8,380 | 8,390 | -60 | -0.7% | 628,900 |
| 2011/04/21 | 8,500 | 8,550 | 8,430 | 8,450 | +70 | +0.8% | 915,700 |
| 2011/04/20 | 8,320 | 8,420 | 8,280 | 8,380 | +190 | +2.3% | 1,017,500 |
| 2011/04/19 | 8,090 | 8,220 | 8,090 | 8,190 | -30 | -0.4% | 921,400 |
| 2011/04/18 | 8,250 | 8,300 | 8,180 | 8,220 | -80 | -1% | 869,100 |
| 2011/04/15 | 8,350 | 8,380 | 8,260 | 8,300 | -30 | -0.4% | 712,800 |
| 2011/04/14 | 8,430 | 8,460 | 8,330 | 8,330 | -90 | -1.1% | 1,119,300 |
| 2011/04/13 | 8,270 | 8,450 | 8,270 | 8,420 | +110 | +1.3% | 897,900 |
| 2011/04/12 | 8,410 | 8,420 | 8,290 | 8,310 | -150 | -1.8% | 1,099,100 |
| 2011/04/11 | 8,570 | 8,570 | 8,450 | 8,460 | -120 | -1.4% | 661,000 |
| 2011/04/08 | 8,400 | 8,610 | 8,380 | 8,580 | +190 | +2.3% | 2,092,100 |
| 2011/04/07 | 8,530 | 8,570 | 8,370 | 8,390 | -90 | -1.1% | 1,276,100 |
| 2011/04/06 | 8,530 | 8,550 | 8,440 | 8,480 | +20 | +0.2% | 1,246,200 |
3401～
3450
件表示中 / 3698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 | 176,500円 | -0.2% | -58.1% | 2.83% | 124.29倍 | 0.78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 | 285,400円 | -0.3% | +14.2% | 1.49% | 16.35倍 | 1.90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 | 159,900円 | -3.9% | -18.8% | 1.88% | 22.48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 |
| シスメックス | 247,900円 | +10.5% | +10.6% | 1.21% | 28.11倍 | 3.51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 |
| レーザーテク | 1,536,000円 | +12.4% | +26.8% | 1.88% | 18.72倍 | 7.71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 |
市場注目の銘柄
チャート関連のコラム
