京三製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 422 | 426 | 421 | 421 | -13 | -3% | 78,300 |
| 2022/06/16 | 431 | 436 | 428 | 434 | +12 | +2.8% | 77,200 |
| 2022/06/15 | 425 | 427 | 422 | 422 | -4 | -0.9% | 41,400 |
| 2022/06/14 | 426 | 430 | 426 | 426 | -5 | -1.2% | 57,400 |
| 2022/06/13 | 430 | 433 | 429 | 431 | -4 | -0.9% | 46,200 |
| 2022/06/10 | 441 | 441 | 435 | 435 | -13 | -2.9% | 92,100 |
| 2022/06/09 | 449 | 449 | 445 | 448 | -4 | -0.9% | 58,400 |
| 2022/06/08 | 446 | 453 | 446 | 452 | +8 | +1.8% | 76,400 |
| 2022/06/07 | 447 | 447 | 443 | 444 | -3 | -0.7% | 45,300 |
| 2022/06/06 | 438 | 447 | 437 | 447 | +5 | +1.1% | 97,000 |
| 2022/06/03 | 445 | 450 | 442 | 442 | +2 | +0.5% | 69,500 |
| 2022/06/02 | 444 | 444 | 438 | 440 | -5 | -1.1% | 37,500 |
| 2022/06/01 | 442 | 446 | 440 | 445 | +1 | +0.2% | 73,300 |
| 2022/05/31 | 438 | 447 | 438 | 444 | +9 | +2.1% | 71,900 |
| 2022/05/30 | 443 | 443 | 435 | 435 | -6 | -1.4% | 101,900 |
| 2022/05/27 | 445 | 445 | 435 | 441 | ±0 | ±0% | 72,600 |
| 2022/05/26 | 440 | 442 | 438 | 441 | +1 | +0.2% | 60,000 |
| 2022/05/25 | 441 | 444 | 440 | 440 | +1 | +0.2% | 48,300 |
| 2022/05/24 | 444 | 445 | 439 | 439 | -6 | -1.3% | 43,100 |
| 2022/05/23 | 447 | 447 | 440 | 445 | +4 | +0.9% | 62,900 |
| 2022/05/20 | 437 | 441 | 432 | 441 | +7 | +1.6% | 50,700 |
| 2022/05/19 | 434 | 437 | 433 | 434 | -8 | -1.8% | 63,800 |
| 2022/05/18 | 433 | 442 | 433 | 442 | +11 | +2.6% | 66,300 |
| 2022/05/17 | 433 | 433 | 428 | 431 | -1 | -0.2% | 39,200 |
| 2022/05/16 | 446 | 446 | 426 | 432 | -7 | -1.6% | 113,900 |
| 2022/05/13 | 433 | 439 | 432 | 439 | +8 | +1.9% | 84,700 |
| 2022/05/12 | 428 | 432 | 427 | 431 | ±0 | ±0% | 59,100 |
| 2022/05/11 | 427 | 431 | 426 | 431 | +2 | +0.5% | 46,700 |
| 2022/05/10 | 436 | 436 | 427 | 429 | -10 | -2.3% | 64,400 |
| 2022/05/09 | 436 | 439 | 433 | 439 | +2 | +0.5% | 60,100 |
| 2022/05/06 | 438 | 438 | 433 | 437 | -4 | -0.9% | 52,600 |
| 2022/05/02 | 437 | 441 | 433 | 441 | +3 | +0.7% | 45,400 |
| 2022/04/28 | 429 | 438 | 426 | 438 | +15 | +3.5% | 86,600 |
| 2022/04/27 | 425 | 425 | 421 | 423 | -6 | -1.4% | 158,800 |
| 2022/04/26 | 425 | 429 | 422 | 429 | +9 | +2.1% | 85,700 |
| 2022/04/25 | 425 | 425 | 420 | 420 | -8 | -1.9% | 73,100 |
| 2022/04/22 | 428 | 428 | 422 | 428 | -1 | -0.2% | 91,700 |
| 2022/04/21 | 423 | 429 | 421 | 429 | +6 | +1.4% | 64,300 |
| 2022/04/20 | 423 | 425 | 418 | 423 | +6 | +1.4% | 53,400 |
| 2022/04/19 | 416 | 422 | 416 | 417 | +2 | +0.5% | 39,800 |
| 2022/04/18 | 420 | 420 | 414 | 415 | -5 | -1.2% | 56,000 |
| 2022/04/15 | 422 | 423 | 419 | 420 | -5 | -1.2% | 36,300 |
| 2022/04/14 | 420 | 425 | 420 | 425 | +4 | +1% | 35,800 |
| 2022/04/13 | 418 | 421 | 416 | 421 | +4 | +1% | 54,600 |
| 2022/04/12 | 422 | 422 | 415 | 417 | -5 | -1.2% | 52,800 |
| 2022/04/11 | 423 | 423 | 417 | 422 | -6 | -1.4% | 88,200 |
| 2022/04/08 | 426 | 428 | 422 | 428 | +4 | +0.9% | 116,600 |
| 2022/04/07 | 424 | 426 | 418 | 424 | ±0 | ±0% | 74,000 |
| 2022/04/06 | 434 | 434 | 423 | 424 | -10 | -2.3% | 78,200 |
| 2022/04/05 | 437 | 438 | 433 | 434 | +2 | +0.5% | 77,800 |
751～
800
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「京三製」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 |
|---|---|---|---|---|---|---|---|---|
| 京三製 | 50,000円 | +0.7% | -24.8% | 4.60% | 8.90倍 | 0.60倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 256,500円 | +3.7% | +7.2% | 2.73% | 10.03倍 | 1.01倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ＫＯＡ | 84,100円 | +2.2% | -35.6% | 3.57% | 100.72倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| スミダコーポ | 94,800円 | 0.0% | +215.1% | 5.59% | 9.79倍 | 0.53倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| エスケーエレク | 272,800円 | +12.7% | +24.3% | 4.69% | 10.49倍 | 0.87倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
