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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 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 |
| 2010/09/21 | 8,230 | 8,240 | 8,160 | 8,200 | ±0 | ±0% | 838,000 |
| 2010/09/17 | 8,200 | 8,220 | 8,150 | 8,200 | +90 | +1.1% | 979,600 |
| 2010/09/16 | 8,160 | 8,200 | 8,050 | 8,110 | +50 | +0.6% | 1,291,500 |
| 2010/09/15 | 7,750 | 8,150 | 7,710 | 8,060 | +200 | +2.5% | 1,851,800 |
| 2010/09/14 | 7,850 | 7,860 | 7,730 | 7,860 | +50 | +0.6% | 1,057,200 |
| 2010/09/13 | 7,820 | 7,880 | 7,760 | 7,810 | +140 | +1.8% | 936,000 |
| 2010/09/10 | 7,550 | 7,740 | 7,520 | 7,670 | +130 | +1.7% | 2,452,500 |
| 2010/09/09 | 7,560 | 7,600 | 7,470 | 7,540 | +110 | +1.5% | 720,000 |
| 2010/09/08 | 7,520 | 7,550 | 7,420 | 7,430 | -240 | -3.1% | 781,800 |
| 2010/09/07 | 7,660 | 7,790 | 7,650 | 7,670 | -100 | -1.3% | 709,800 |
| 2010/09/06 | 7,600 | 7,770 | 7,570 | 7,770 | +290 | +3.9% | 912,800 |
| 2010/09/03 | 7,480 | 7,510 | 7,410 | 7,480 | -30 | -0.4% | 1,075,300 |
| 2010/09/02 | 7,450 | 7,520 | 7,350 | 7,510 | +240 | +3.3% | 1,074,900 |
| 2010/09/01 | 7,190 | 7,300 | 7,160 | 7,270 | +130 | +1.8% | 1,052,900 |
| 2010/08/31 | 7,290 | 7,310 | 7,140 | 7,140 | -300 | -4% | 1,285,500 |
| 2010/08/30 | 7,410 | 7,540 | 7,400 | 7,440 | +190 | +2.6% | 1,137,700 |
| 2010/08/27 | 7,120 | 7,290 | 7,060 | 7,250 | +10 | +0.1% | 1,441,400 |
| 2010/08/26 | 7,200 | 7,270 | 7,130 | 7,240 | +140 | +2% | 1,285,200 |
| 2010/08/25 | 7,140 | 7,240 | 7,070 | 7,100 | -160 | -2.2% | 1,395,900 |
| 2010/08/24 | 7,340 | 7,400 | 7,260 | 7,260 | -220 | -2.9% | 1,027,400 |
| 2010/08/23 | 7,550 | 7,600 | 7,470 | 7,480 | -60 | -0.8% | 926,000 |
| 2010/08/20 | 7,630 | 7,700 | 7,540 | 7,540 | -240 | -3.1% | 816,400 |
| 2010/08/19 | 7,630 | 7,780 | 7,630 | 7,780 | +150 | +2% | 948,300 |
| 2010/08/18 | 7,660 | 7,700 | 7,560 | 7,630 | +40 | +0.5% | 726,500 |
| 2010/08/17 | 7,480 | 7,650 | 7,470 | 7,590 | -20 | -0.3% | 944,800 |
| 2010/08/16 | 7,560 | 7,640 | 7,470 | 7,610 | -50 | -0.7% | 932,700 |
| 2010/08/13 | 7,670 | 7,710 | 7,610 | 7,660 | ±0 | ±0% | 1,556,300 |
| 2010/08/12 | 7,400 | 7,660 | 7,390 | 7,660 | +110 | +1.5% | 1,634,800 |
| 2010/08/11 | 7,670 | 7,720 | 7,540 | 7,550 | -230 | -3% | 946,800 |
| 2010/08/10 | 7,900 | 7,950 | 7,720 | 7,780 | ±0 | ±0% | 961,100 |
| 2010/08/09 | 7,840 | 7,870 | 7,750 | 7,780 | -160 | -2% | 826,700 |
| 2010/08/06 | 7,770 | 7,960 | 7,770 | 7,940 | +70 | +0.9% | 697,000 |
| 2010/08/05 | 7,860 | 7,910 | 7,750 | 7,870 | +210 | +2.7% | 1,014,600 |
| 2010/08/04 | 7,820 | 7,850 | 7,650 | 7,660 | -250 | -3.2% | 763,800 |
| 2010/08/03 | 7,960 | 8,010 | 7,820 | 7,910 | +140 | +1.8% | 1,062,600 |
| 2010/08/02 | 7,810 | 7,860 | 7,730 | 7,770 | +60 | +0.8% | 912,400 |
3601～
3650
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
