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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/13 | 8,300 | 8,390 | 8,260 | 8,380 | +200 | +2.4% | 1,151,800 |
| 2010/10/12 | 8,350 | 8,370 | 8,170 | 8,180 | -130 | -1.6% | 1,033,000 |
| 2010/10/08 | 8,450 | 8,450 | 8,310 | 8,310 | -130 | -1.5% | 1,470,900 |
| 2010/10/07 | 8,370 | 8,460 | 8,360 | 8,440 | +10 | +0.1% | 1,096,200 |
| 2010/10/06 | 8,400 | 8,440 | 8,330 | 8,430 | +90 | +1.1% | 1,510,800 |
| 2010/10/05 | 8,080 | 8,360 | 8,070 | 8,340 | +230 | +2.8% | 2,108,400 |
| 2010/10/04 | 8,020 | 8,190 | 8,020 | 8,110 | +110 | +1.4% | 1,229,700 |
| 2010/10/01 | 7,990 | 8,070 | 7,950 | 8,000 | +110 | +1.4% | 1,384,600 |
| 2010/09/30 | 8,060 | 8,090 | 7,890 | 7,890 | -160 | -2% | 1,144,100 |
| 2010/09/29 | 8,040 | 8,170 | 7,990 | 8,050 | +50 | +0.6% | 1,507,200 |
| 2010/09/28 | 8,120 | 8,120 | 7,970 | 8,000 | -180 | -2.2% | 851,300 |
| 2010/09/27 | 8,070 | 8,200 | 8,050 | 8,180 | +230 | +2.9% | 957,700 |
| 2010/09/24 | 7,960 | 8,180 | 7,920 | 7,950 | -180 | -2.2% | 1,796,100 |
| 2010/09/22 | 8,160 | 8,170 | 8,110 | 8,130 | -70 | -0.9% | 661,900 |
3601～
3650
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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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 | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54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
