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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 8,400 | 8,450 | 8,390 | 8,420 | ±0 | ±0% | 785,300 |
| 2010/12/24 | 8,450 | 8,460 | 8,370 | 8,420 | -90 | -1.1% | 944,600 |
| 2010/12/22 | 8,620 | 8,630 | 8,490 | 8,510 | -140 | -1.6% | 1,235,900 |
| 2010/12/21 | 8,550 | 8,670 | 8,530 | 8,650 | +140 | +1.6% | 759,500 |
| 2010/12/20 | 8,570 | 8,570 | 8,460 | 8,510 | -100 | -1.2% | 771,300 |
| 2010/12/17 | 8,560 | 8,610 | 8,520 | 8,610 | +60 | +0.7% | 1,000,500 |
| 2010/12/16 | 8,570 | 8,590 | 8,510 | 8,550 | -10 | -0.1% | 771,000 |
| 2010/12/15 | 8,620 | 8,630 | 8,540 | 8,560 | -80 | -0.9% | 843,500 |
| 2010/12/14 | 8,630 | 8,640 | 8,590 | 8,640 | +10 | +0.1% | 835,300 |
| 2010/12/13 | 8,650 | 8,650 | 8,570 | 8,630 | +10 | +0.1% | 656,400 |
| 2010/12/10 | 8,870 | 8,870 | 8,620 | 8,620 | -160 | -1.8% | 4,012,500 |
| 2010/12/09 | 8,810 | 8,840 | 8,760 | 8,780 | +90 | +1% | 953,200 |
| 2010/12/08 | 8,700 | 8,720 | 8,640 | 8,690 | +120 | +1.4% | 1,096,700 |
| 2010/12/07 | 8,620 | 8,630 | 8,520 | 8,570 | -40 | -0.5% | 791,700 |
| 2010/12/06 | 8,610 | 8,660 | 8,590 | 8,610 | -60 | -0.7% | 489,900 |
| 2010/12/03 | 8,700 | 8,720 | 8,620 | 8,670 | +30 | +0.3% | 848,600 |
| 2010/12/02 | 8,580 | 8,650 | 8,550 | 8,640 | +240 | +2.9% | 1,121,700 |
| 2010/12/01 | 8,470 | 8,490 | 8,370 | 8,400 | -140 | -1.6% | 1,139,600 |
| 2010/11/30 | 8,550 | 8,570 | 8,450 | 8,540 | -60 | -0.7% | 1,306,300 |
| 2010/11/29 | 8,460 | 8,610 | 8,460 | 8,600 | +160 | +1.9% | 934,900 |
| 2010/11/26 | 8,520 | 8,570 | 8,440 | 8,440 | -80 | -0.9% | 845,500 |
| 2010/11/25 | 8,530 | 8,570 | 8,500 | 8,520 | +30 | +0.4% | 686,400 |
| 2010/11/24 | 8,430 | 8,550 | 8,400 | 8,490 | -80 | -0.9% | 1,022,100 |
| 2010/11/22 | 8,500 | 8,610 | 8,470 | 8,570 | +200 | +2.4% | 1,050,700 |
| 2010/11/19 | 8,550 | 8,580 | 8,370 | 8,370 | -150 | -1.8% | 1,624,100 |
| 2010/11/18 | 8,470 | 8,550 | 8,430 | 8,520 | ±0 | ±0% | 1,684,600 |
| 2010/11/17 | 8,390 | 8,530 | 8,390 | 8,520 | -10 | -0.1% | 1,014,200 |
| 2010/11/16 | 8,660 | 8,690 | 8,510 | 8,530 | -80 | -0.9% | 1,100,400 |
| 2010/11/15 | 8,480 | 8,620 | 8,440 | 8,610 | +230 | +2.7% | 890,500 |
| 2010/11/12 | 8,510 | 8,530 | 8,370 | 8,380 | -200 | -2.3% | 1,132,100 |
| 2010/11/11 | 8,700 | 8,700 | 8,550 | 8,580 | -100 | -1.2% | 887,000 |
| 2010/11/10 | 8,630 | 8,700 | 8,600 | 8,680 | +120 | +1.4% | 1,040,100 |
| 2010/11/09 | 8,520 | 8,590 | 8,510 | 8,560 | -110 | -1.3% | 906,700 |
| 2010/11/08 | 8,590 | 8,670 | 8,530 | 8,670 | +150 | +1.8% | 778,400 |
| 2010/11/05 | 8,370 | 8,520 | 8,340 | 8,520 | +300 | +3.6% | 1,166,000 |
| 2010/11/04 | 8,170 | 8,220 | 8,120 | 8,220 | +140 | +1.7% | 882,400 |
| 2010/11/02 | 8,090 | 8,130 | 8,030 | 8,080 | ±0 | ±0% | 727,000 |
| 2010/11/01 | 8,000 | 8,150 | 8,000 | 8,080 | +50 | +0.6% | 985,700 |
| 2010/10/29 | 8,230 | 8,320 | 8,020 | 8,030 | -300 | -3.6% | 1,674,900 |
| 2010/10/28 | 8,290 | 8,330 | 8,240 | 8,330 | +60 | +0.7% | 956,500 |
| 2010/10/27 | 8,430 | 8,460 | 8,240 | 8,270 | -90 | -1.1% | 1,340,900 |
| 2010/10/26 | 8,350 | 8,460 | 8,340 | 8,360 | +50 | +0.6% | 1,123,200 |
| 2010/10/25 | 8,400 | 8,410 | 8,280 | 8,310 | -150 | -1.8% | 917,800 |
| 2010/10/22 | 8,460 | 8,540 | 8,440 | 8,460 | +50 | +0.6% | 732,700 |
| 2010/10/21 | 8,440 | 8,540 | 8,360 | 8,410 | +50 | +0.6% | 1,236,200 |
| 2010/10/20 | 8,400 | 8,410 | 8,300 | 8,360 | -190 | -2.2% | 1,281,600 |
| 2010/10/19 | 8,570 | 8,630 | 8,530 | 8,550 | -40 | -0.5% | 771,900 |
| 2010/10/18 | 8,670 | 8,740 | 8,560 | 8,590 | -10 | -0.1% | 735,900 |
| 2010/10/15 | 8,590 | 8,650 | 8,550 | 8,600 | -30 | -0.3% | 1,003,900 |
| 2010/10/14 | 8,530 | 8,670 | 8,520 | 8,630 | +250 | +3% | 1,836,100 |
3551～
3600
件表示中 / 3732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 | 171,900円 | -5.7% | +49.3% | 2.91% | 34.35倍 | 0.76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 | 274,300円 | -0.3% | +14.2% | 1.55% | 15.72倍 | 1.87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 | 163,600円 | -3.9% | -18.8% | 1.83% | 23.00倍 | 1.79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 | 1,877,000円 | +12.4% | +26.8% | 1.53% | 22.88倍 | 9.74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 | 248,900円 | +5.2% | +7.9% | 1.53% | 27.23倍 | 3.38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
