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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 500 | 507 | 500 | 505 | +6 | +1.2% | 150,400 |
| 2025/03/05 | 492 | 499 | 491 | 499 | +8 | +1.6% | 181,100 |
| 2025/03/04 | 495 | 495 | 489 | 491 | -6 | -1.2% | 151,800 |
| 2025/03/03 | 496 | 497 | 493 | 497 | +7 | +1.4% | 116,400 |
| 2025/02/28 | 494 | 496 | 489 | 490 | -7 | -1.4% | 186,400 |
| 2025/02/27 | 492 | 497 | 490 | 497 | +5 | +1% | 120,100 |
| 2025/02/26 | 497 | 497 | 486 | 492 | -7 | -1.4% | 320,900 |
| 2025/02/25 | 489 | 502 | 485 | 499 | +8 | +1.6% | 304,700 |
| 2025/02/21 | 496 | 496 | 489 | 491 | -6 | -1.2% | 325,500 |
| 2025/02/20 | 502 | 503 | 497 | 497 | -5 | -1% | 238,200 |
| 2025/02/19 | 508 | 508 | 502 | 502 | -5 | -1% | 153,000 |
| 2025/02/18 | 511 | 511 | 507 | 507 | -3 | -0.6% | 62,800 |
| 2025/02/17 | 511 | 514 | 508 | 510 | +1 | +0.2% | 69,900 |
| 2025/02/14 | 517 | 517 | 509 | 509 | -8 | -1.5% | 162,300 |
| 2025/02/13 | 523 | 531 | 513 | 517 | +2 | +0.4% | 166,400 |
| 2025/02/12 | 516 | 518 | 511 | 515 | +2 | +0.4% | 120,100 |
| 2025/02/10 | 515 | 516 | 512 | 513 | +1 | +0.2% | 126,400 |
| 2025/02/07 | 509 | 513 | 508 | 512 | +4 | +0.8% | 93,000 |
| 2025/02/06 | 506 | 509 | 505 | 508 | +4 | +0.8% | 57,700 |
| 2025/02/05 | 501 | 506 | 500 | 504 | +4 | +0.8% | 82,700 |
| 2025/02/04 | 505 | 506 | 500 | 500 | ±0 | ±0% | 73,800 |
| 2025/02/03 | 510 | 510 | 499 | 500 | -12 | -2.3% | 176,400 |
| 2025/01/31 | 509 | 513 | 508 | 512 | -1 | -0.2% | 69,300 |
| 2025/01/30 | 508 | 513 | 507 | 513 | +4 | +0.8% | 83,700 |
| 2025/01/29 | 512 | 514 | 508 | 509 | -5 | -1% | 69,000 |
| 2025/01/28 | 510 | 514 | 510 | 514 | +1 | +0.2% | 47,700 |
| 2025/01/27 | 514 | 515 | 510 | 513 | +1 | +0.2% | 122,900 |
| 2025/01/24 | 511 | 513 | 508 | 512 | +1 | +0.2% | 73,600 |
| 2025/01/23 | 514 | 515 | 508 | 511 | -1 | -0.2% | 64,000 |
| 2025/01/22 | 512 | 515 | 508 | 512 | +3 | +0.6% | 85,200 |
| 2025/01/21 | 506 | 509 | 504 | 509 | +3 | +0.6% | 60,800 |
| 2025/01/20 | 501 | 506 | 501 | 506 | +8 | +1.6% | 66,400 |
| 2025/01/17 | 498 | 500 | 493 | 498 | ±0 | ±0% | 99,500 |
| 2025/01/16 | 502 | 504 | 497 | 498 | -3 | -0.6% | 123,100 |
| 2025/01/15 | 503 | 506 | 500 | 501 | +2 | +0.4% | 59,900 |
| 2025/01/14 | 506 | 506 | 497 | 499 | -6 | -1.2% | 150,400 |
| 2025/01/10 | 506 | 510 | 505 | 505 | -3 | -0.6% | 94,100 |
| 2025/01/09 | 518 | 518 | 508 | 508 | -12 | -2.3% | 175,600 |
| 2025/01/08 | 526 | 529 | 520 | 520 | -9 | -1.7% | 84,400 |
| 2025/01/07 | 541 | 541 | 525 | 529 | -5 | -0.9% | 108,100 |
| 2025/01/06 | 544 | 544 | 534 | 534 | -10 | -1.8% | 91,000 |
| 2024/12/30 | 531 | 549 | 531 | 544 | +13 | +2.4% | 142,800 |
| 2024/12/27 | 529 | 531 | 525 | 531 | +4 | +0.8% | 103,500 |
| 2024/12/26 | 523 | 528 | 522 | 527 | +4 | +0.8% | 140,600 |
| 2024/12/25 | 519 | 523 | 513 | 523 | +7 | +1.4% | 76,500 |
| 2024/12/24 | 514 | 516 | 507 | 516 | -1 | -0.2% | 78,500 |
| 2024/12/23 | 509 | 519 | 509 | 517 | +12 | +2.4% | 98,400 |
| 2024/12/20 | 513 | 516 | 505 | 505 | -9 | -1.8% | 135,700 |
| 2024/12/19 | 507 | 515 | 506 | 514 | -3 | -0.6% | 107,000 |
| 2024/12/18 | 517 | 522 | 515 | 517 | -2 | -0.4% | 71,300 |
51～
100
件表示中 / 3703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 | 48,000円 | +0.7% | -24.8% | 4.79% | 8.60倍 | 0.58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 |
| スミダコーポ | 94,700円 | 0.0% | +215.1% | 5.60% | 9.78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 |
| ＫＯＡ | 81,000円 | +2.2% | -35.6% | 3.70% | 97.01倍 | 0.38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 |
| 千代インテ | 259,200円 | -3.0% | -22.7% | 4.63% | 9.72倍 | 0.61倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| リオン | 241,300円 | +3.7% | +7.2% | 2.90% | 9.44倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
