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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 450 | 450 | 424 | 431 | -18 | -4% | 223,000 |
| 2011/07/15 | 451 | 451 | 445 | 449 | -5 | -1.1% | 25,000 |
| 2011/07/14 | 457 | 457 | 446 | 454 | -8 | -1.7% | 38,000 |
| 2011/07/13 | 459 | 465 | 459 | 462 | -1 | -0.2% | 22,000 |
| 2011/07/12 | 465 | 465 | 459 | 463 | -3 | -0.6% | 33,000 |
| 2011/07/11 | 468 | 470 | 454 | 466 | -2 | -0.4% | 91,000 |
| 2011/07/08 | 468 | 468 | 464 | 468 | +2 | +0.4% | 53,000 |
| 2011/07/07 | 461 | 467 | 456 | 466 | +4 | +0.9% | 83,000 |
| 2011/07/06 | 457 | 462 | 457 | 462 | +7 | +1.5% | 103,000 |
| 2011/07/05 | 452 | 458 | 445 | 455 | +2 | +0.4% | 76,000 |
| 2011/07/04 | 459 | 460 | 452 | 453 | -3 | -0.7% | 43,000 |
| 2011/07/01 | 461 | 461 | 452 | 456 | -5 | -1.1% | 65,000 |
| 2011/06/30 | 462 | 463 | 458 | 461 | -2 | -0.4% | 33,000 |
| 2011/06/29 | 465 | 465 | 457 | 463 | +3 | +0.7% | 45,000 |
| 2011/06/28 | 459 | 462 | 457 | 460 | +9 | +2% | 76,000 |
| 2011/06/27 | 463 | 464 | 449 | 451 | -11 | -2.4% | 69,000 |
| 2011/06/24 | 454 | 462 | 454 | 462 | +8 | +1.8% | 56,000 |
| 2011/06/23 | 448 | 455 | 447 | 454 | -1 | -0.2% | 33,000 |
| 2011/06/22 | 448 | 461 | 448 | 455 | +7 | +1.6% | 98,000 |
| 2011/06/21 | 441 | 448 | 438 | 448 | +11 | +2.5% | 57,000 |
| 2011/06/20 | 434 | 439 | 430 | 437 | +2 | +0.5% | 55,000 |
| 2011/06/17 | 444 | 448 | 433 | 435 | -3 | -0.7% | 69,000 |
| 2011/06/16 | 447 | 447 | 436 | 438 | -10 | -2.2% | 50,000 |
| 2011/06/15 | 450 | 451 | 446 | 448 | +2 | +0.4% | 35,000 |
| 2011/06/14 | 445 | 447 | 440 | 446 | +6 | +1.4% | 40,000 |
| 2011/06/13 | 439 | 441 | 435 | 440 | -1 | -0.2% | 41,000 |
| 2011/06/10 | 442 | 445 | 439 | 441 | +2 | +0.5% | 95,000 |
| 2011/06/09 | 433 | 442 | 431 | 439 | +1 | +0.2% | 129,000 |
| 2011/06/08 | 444 | 444 | 435 | 438 | -9 | -2% | 99,000 |
| 2011/06/07 | 437 | 456 | 437 | 447 | +6 | +1.4% | 107,000 |
| 2011/06/06 | 442 | 444 | 436 | 441 | -7 | -1.6% | 105,000 |
| 2011/06/03 | 457 | 461 | 448 | 448 | -15 | -3.2% | 110,000 |
| 2011/06/02 | 460 | 463 | 455 | 463 | -5 | -1.1% | 82,000 |
| 2011/06/01 | 465 | 470 | 458 | 468 | +1 | +0.2% | 106,000 |
| 2011/05/31 | 471 | 474 | 467 | 467 | -4 | -0.8% | 114,000 |
| 2011/05/30 | 468 | 473 | 466 | 471 | ±0 | ±0% | 49,000 |
| 2011/05/27 | 468 | 472 | 465 | 471 | +3 | +0.6% | 114,000 |
| 2011/05/26 | 470 | 470 | 463 | 468 | ±0 | ±0% | 101,000 |
| 2011/05/25 | 462 | 468 | 452 | 468 | +7 | +1.5% | 147,000 |
| 2011/05/24 | 450 | 463 | 443 | 461 | +13 | +2.9% | 106,000 |
| 2011/05/23 | 451 | 451 | 448 | 448 | -6 | -1.3% | 20,000 |
| 2011/05/20 | 458 | 460 | 449 | 454 | -5 | -1.1% | 88,000 |
| 2011/05/19 | 456 | 459 | 454 | 459 | +2 | +0.4% | 46,000 |
| 2011/05/18 | 452 | 459 | 449 | 457 | +5 | +1.1% | 83,000 |
| 2011/05/17 | 447 | 452 | 444 | 452 | -1 | -0.2% | 40,000 |
| 2011/05/16 | 457 | 459 | 451 | 453 | -4 | -0.9% | 61,000 |
| 2011/05/13 | 479 | 479 | 452 | 457 | -26 | -5.4% | 218,000 |
| 2011/05/12 | 475 | 486 | 464 | 483 | +1 | +0.2% | 305,000 |
| 2011/05/11 | 460 | 488 | 459 | 482 | +21 | +4.6% | 447,000 |
| 2011/05/10 | 459 | 462 | 450 | 461 | +3 | +0.7% | 206,000 |
3451～
3500
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 | 54,100円 | +0.7% | -24.8% | 4.25% | 9.60倍 | 0.65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 | 104,500円 | 0.0% | +215.1% | 5.07% | 10.80倍 | 0.61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 |
| ヨコオ | 143,900円 | +1.4% | -45.2% | 3.34% | 20.96倍 | 0.65倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| リオン | 272,900円 | +3.7% | +7.2% | 2.57% | 10.68倍 | 1.07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 |
| 遠藤照 | 224,400円 | +3.7% | +3.5% | 3.74% | 8.08倍 | 0.75倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
