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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 616 | 616 | 601 | 605 | -13 | -2.1% | 167,000 |
| 2017/07/10 | 596 | 621 | 594 | 618 | +29 | +4.9% | 389,000 |
| 2017/07/07 | 580 | 593 | 580 | 589 | +2 | +0.3% | 168,000 |
| 2017/07/06 | 588 | 600 | 580 | 587 | +1 | +0.2% | 252,000 |
| 2017/07/05 | 571 | 587 | 571 | 586 | +15 | +2.6% | 203,000 |
| 2017/07/04 | 590 | 590 | 565 | 571 | -9 | -1.6% | 193,000 |
| 2017/07/03 | 598 | 610 | 575 | 580 | -9 | -1.5% | 398,000 |
| 2017/06/30 | 555 | 590 | 555 | 589 | +37 | +6.7% | 411,000 |
| 2017/06/29 | 545 | 556 | 545 | 552 | +10 | +1.8% | 143,000 |
| 2017/06/28 | 554 | 554 | 542 | 542 | -12 | -2.2% | 103,000 |
| 2017/06/27 | 557 | 561 | 548 | 554 | +5 | +0.9% | 228,000 |
| 2017/06/26 | 553 | 557 | 549 | 549 | -14 | -2.5% | 126,000 |
| 2017/06/23 | 556 | 564 | 556 | 563 | +5 | +0.9% | 88,000 |
| 2017/06/22 | 553 | 568 | 553 | 558 | +1 | +0.2% | 160,000 |
| 2017/06/21 | 543 | 572 | 543 | 557 | +12 | +2.2% | 310,000 |
| 2017/06/20 | 535 | 548 | 535 | 545 | +11 | +2.1% | 146,000 |
| 2017/06/19 | 527 | 536 | 527 | 534 | +2 | +0.4% | 101,000 |
| 2017/06/16 | 519 | 532 | 515 | 532 | +22 | +4.3% | 132,000 |
| 2017/06/15 | 510 | 520 | 508 | 510 | -10 | -1.9% | 114,000 |
| 2017/06/14 | 525 | 529 | 520 | 520 | -8 | -1.5% | 111,000 |
| 2017/06/13 | 535 | 540 | 528 | 528 | -8 | -1.5% | 108,000 |
| 2017/06/12 | 539 | 543 | 535 | 536 | -4 | -0.7% | 113,000 |
| 2017/06/09 | 550 | 556 | 538 | 540 | -9 | -1.6% | 188,000 |
| 2017/06/08 | 569 | 569 | 549 | 549 | -23 | -4% | 172,000 |
| 2017/06/07 | 529 | 572 | 527 | 572 | +39 | +7.3% | 379,000 |
| 2017/06/06 | 528 | 536 | 527 | 533 | -2 | -0.4% | 89,000 |
| 2017/06/05 | 529 | 543 | 526 | 535 | -1 | -0.2% | 150,000 |
| 2017/06/02 | 533 | 537 | 524 | 536 | -2 | -0.4% | 185,000 |
| 2017/06/01 | 536 | 541 | 533 | 538 | -5 | -0.9% | 103,000 |
| 2017/05/31 | 527 | 546 | 521 | 543 | +12 | +2.3% | 200,000 |
| 2017/05/30 | 550 | 550 | 531 | 531 | -24 | -4.3% | 166,000 |
| 2017/05/29 | 532 | 558 | 532 | 555 | +15 | +2.8% | 176,000 |
| 2017/05/26 | 548 | 548 | 531 | 540 | -9 | -1.6% | 179,000 |
| 2017/05/25 | 540 | 551 | 540 | 549 | +13 | +2.4% | 186,000 |
| 2017/05/24 | 527 | 540 | 527 | 536 | +10 | +1.9% | 185,000 |
| 2017/05/23 | 525 | 527 | 522 | 526 | +6 | +1.2% | 80,000 |
| 2017/05/22 | 513 | 521 | 513 | 520 | +5 | +1% | 78,000 |
| 2017/05/19 | 514 | 517 | 506 | 515 | -1 | -0.2% | 82,000 |
| 2017/05/18 | 515 | 520 | 501 | 516 | -9 | -1.7% | 148,000 |
| 2017/05/17 | 524 | 526 | 521 | 525 | -1 | -0.2% | 134,000 |
| 2017/05/16 | 522 | 528 | 518 | 526 | +4 | +0.8% | 155,000 |
| 2017/05/15 | 510 | 532 | 502 | 522 | +20 | +4% | 477,000 |
| 2017/05/12 | 486 | 510 | 483 | 502 | +13 | +2.7% | 294,000 |
| 2017/05/11 | 482 | 489 | 482 | 489 | +7 | +1.5% | 128,000 |
| 2017/05/10 | 480 | 487 | 474 | 482 | +5 | +1% | 199,000 |
| 2017/05/09 | 467 | 477 | 464 | 477 | +10 | +2.1% | 226,000 |
| 2017/05/08 | 460 | 467 | 459 | 467 | +11 | +2.4% | 103,000 |
| 2017/05/02 | 451 | 458 | 451 | 456 | +1 | +0.2% | 100,000 |
| 2017/05/01 | 454 | 456 | 451 | 455 | +1 | +0.2% | 55,000 |
| 2017/04/28 | 451 | 457 | 448 | 454 | +2 | +0.4% | 191,000 |
1901～
1950
件表示中 / 3686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 | 46,900円 | +19.1% | +84.1% | 4.26% | 6.68倍 | 0.63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 |
| ＢＵＦＦＡＬＯ | 196,500円 | -4.0% | +218.4% | 5.09% | 5.06倍 | 0.50倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 新コスモス | 235,000円 | +8.2% | +10.6% | 2.04% | 9.11倍 | 0.62倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 238,600円 | +4.6% | +3.9% | 2.93% | 10.89倍 | 0.98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 |
| 精工技研 | 312,000円 | +14.0% | +61.5% | 2.08% | 18.53倍 | 0.99倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
