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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 330 | 330 | 327 | 328 | -3 | -0.9% | 49,000 |
| 2010/10/20 | 330 | 332 | 329 | 331 | +1 | +0.3% | 64,000 |
| 2010/10/19 | 331 | 333 | 330 | 330 | -4 | -1.2% | 101,000 |
| 2010/10/18 | 330 | 334 | 330 | 334 | +4 | +1.2% | 44,000 |
| 2010/10/15 | 345 | 345 | 327 | 330 | -20 | -5.7% | 136,000 |
| 2010/10/14 | 348 | 351 | 346 | 350 | +2 | +0.6% | 56,000 |
| 2010/10/13 | 353 | 355 | 347 | 348 | -6 | -1.7% | 32,000 |
| 2010/10/12 | 373 | 376 | 353 | 354 | -15 | -4.1% | 62,000 |
| 2010/10/08 | 365 | 369 | 365 | 369 | +4 | +1.1% | 62,000 |
| 2010/10/07 | 353 | 365 | 353 | 365 | +11 | +3.1% | 41,000 |
| 2010/10/06 | 351 | 354 | 351 | 354 | ±0 | ±0% | 37,000 |
| 2010/10/05 | 362 | 362 | 348 | 354 | -12 | -3.3% | 46,000 |
| 2010/10/04 | 361 | 367 | 361 | 366 | +3 | +0.8% | 34,000 |
| 2010/10/01 | 372 | 372 | 362 | 363 | -9 | -2.4% | 19,000 |
| 2010/09/30 | 371 | 374 | 371 | 372 | -1 | -0.3% | 16,000 |
| 2010/09/29 | 371 | 375 | 364 | 373 | +2 | +0.5% | 48,000 |
| 2010/09/28 | 370 | 373 | 370 | 371 | -4 | -1.1% | 22,000 |
| 2010/09/27 | 376 | 376 | 374 | 375 | +7 | +1.9% | 54,000 |
| 2010/09/24 | 367 | 374 | 367 | 368 | +1 | +0.3% | 55,000 |
| 2010/09/22 | 367 | 369 | 365 | 367 | +1 | +0.3% | 25,000 |
| 2010/09/21 | 370 | 375 | 366 | 366 | -3 | -0.8% | 32,000 |
| 2010/09/17 | 366 | 372 | 366 | 369 | +2 | +0.5% | 45,000 |
| 2010/09/16 | 379 | 384 | 364 | 367 | -10 | -2.7% | 67,000 |
| 2010/09/15 | 380 | 384 | 375 | 377 | +1 | +0.3% | 70,000 |
| 2010/09/14 | 373 | 377 | 372 | 376 | +2 | +0.5% | 27,000 |
| 2010/09/13 | 379 | 379 | 374 | 374 | -4 | -1.1% | 19,000 |
| 2010/09/10 | 382 | 382 | 375 | 378 | +8 | +2.2% | 122,000 |
| 2010/09/09 | 368 | 373 | 368 | 370 | +7 | +1.9% | 29,000 |
| 2010/09/08 | 370 | 370 | 363 | 363 | -11 | -2.9% | 39,000 |
| 2010/09/07 | 362 | 387 | 362 | 374 | +15 | +4.2% | 112,000 |
| 2010/09/06 | 358 | 362 | 358 | 359 | +2 | +0.6% | 33,000 |
| 2010/09/03 | 348 | 358 | 347 | 357 | +9 | +2.6% | 29,000 |
| 2010/09/02 | 353 | 353 | 347 | 348 | +1 | +0.3% | 25,000 |
| 2010/09/01 | 352 | 355 | 345 | 347 | -2 | -0.6% | 54,000 |
| 2010/08/31 | 357 | 357 | 349 | 349 | -8 | -2.2% | 26,000 |
| 2010/08/30 | 358 | 362 | 356 | 357 | +6 | +1.7% | 39,000 |
| 2010/08/27 | 343 | 351 | 343 | 351 | +12 | +3.5% | 108,000 |
| 2010/08/26 | 337 | 339 | 332 | 339 | +6 | +1.8% | 68,000 |
| 2010/08/25 | 331 | 339 | 331 | 333 | -5 | -1.5% | 77,000 |
| 2010/08/24 | 340 | 340 | 334 | 338 | -6 | -1.7% | 63,000 |
| 2010/08/23 | 355 | 356 | 342 | 344 | -11 | -3.1% | 96,000 |
| 2010/08/20 | 355 | 363 | 352 | 355 | ±0 | ±0% | 84,000 |
| 2010/08/19 | 355 | 362 | 351 | 355 | +1 | +0.3% | 83,000 |
| 2010/08/18 | 362 | 362 | 351 | 354 | -10 | -2.7% | 158,000 |
| 2010/08/17 | 369 | 370 | 358 | 364 | -4 | -1.1% | 78,000 |
| 2010/08/16 | 375 | 375 | 368 | 368 | -6 | -1.6% | 40,000 |
| 2010/08/13 | 378 | 378 | 372 | 374 | ±0 | ±0% | 34,000 |
| 2010/08/12 | 378 | 379 | 373 | 374 | -6 | -1.6% | 33,000 |
| 2010/08/11 | 385 | 386 | 379 | 380 | -9 | -2.3% | 60,000 |
| 2010/08/10 | 388 | 391 | 386 | 389 | +1 | +0.3% | 71,000 |
3601～
3650
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
