京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 2,092 | 2,120 | 2,033.5 | 2,050 | -91.5 | -4.3% | 12,054,300 |
| 2025/10/30 | 2,092.5 | 2,148 | 2,070.5 | 2,141.5 | +39.5 | +1.9% | 6,658,300 |
| 2025/10/29 | 2,139 | 2,142.5 | 2,091.5 | 2,102 | -54.5 | -2.5% | 6,378,000 |
| 2025/10/28 | 2,185 | 2,189.5 | 2,155 | 2,156.5 | -34 | -1.6% | 3,633,500 |
| 2025/10/27 | 2,175 | 2,195 | 2,164 | 2,190.5 | +28 | +1.3% | 4,557,300 |
| 2025/10/24 | 2,121 | 2,164 | 2,114 | 2,162.5 | +44 | +2.1% | 4,152,300 |
| 2025/10/23 | 2,109.5 | 2,127 | 2,097 | 2,118.5 | -2.5 | -0.1% | 3,823,500 |
| 2025/10/22 | 2,080 | 2,130 | 2,078.5 | 2,121 | +40.5 | +1.9% | 3,989,400 |
| 2025/10/21 | 2,070 | 2,088 | 2,068 | 2,080.5 | +26.5 | +1.3% | 3,436,400 |
| 2025/10/20 | 2,027 | 2,055 | 2,012 | 2,054 | +62 | +3.1% | 3,325,900 |
| 2025/10/17 | 1,962 | 2,003 | 1,961.5 | 1,992 | -3.5 | -0.2% | 3,728,000 |
| 2025/10/16 | 2,000.5 | 2,002.5 | 1,987 | 1,995.5 | +0.5 | ±0% | 3,076,100 |
| 2025/10/15 | 1,984 | 1,995 | 1,967.5 | 1,995 | +35 | +1.8% | 3,262,800 |
| 2025/10/14 | 1,952 | 1,976 | 1,937 | 1,960 | -32 | -1.6% | 6,383,000 |
| 2025/10/10 | 2,030 | 2,031 | 1,984 | 1,992 | -39 | -1.9% | 6,125,700 |
| 2025/10/09 | 2,026.5 | 2,042.5 | 2,024 | 2,031 | +10.5 | +0.5% | 3,500,300 |
| 2025/10/08 | 2,028.5 | 2,035 | 2,018 | 2,020.5 | -14 | -0.7% | 4,251,300 |
| 2025/10/07 | 2,013.5 | 2,054.5 | 2,005 | 2,034.5 | +14.5 | +0.7% | 5,948,000 |
| 2025/10/06 | 2,054.5 | 2,059.5 | 2,020 | 2,020 | +45.5 | +2.3% | 5,344,600 |
| 2025/10/03 | 1,948.5 | 1,986 | 1,948 | 1,974.5 | +22.5 | +1.2% | 3,177,000 |
| 2025/10/02 | 1,976.5 | 1,988.5 | 1,945.5 | 1,952 | -40.5 | -2% | 4,846,300 |
| 2025/10/01 | 1,986 | 2,002.5 | 1,980 | 1,992.5 | +3 | +0.2% | 4,382,200 |
| 2025/09/30 | 1,987 | 2,004 | 1,979.5 | 1,989.5 | -11 | -0.5% | 5,579,700 |
| 2025/09/29 | 2,025 | 2,025.5 | 1,988 | 2,000.5 | -37.5 | -1.8% | 3,779,800 |
| 2025/09/26 | 2,042 | 2,045.5 | 2,024 | 2,038 | -0.5 | ±0% | 4,878,500 |
| 2025/09/25 | 2,037.5 | 2,042 | 2,017.5 | 2,038.5 | +13.5 | +0.7% | 4,461,500 |
| 2025/09/24 | 2,063 | 2,063 | 2,011.5 | 2,025 | -34 | -1.7% | 4,099,400 |
| 2025/09/22 | 2,034.5 | 2,071 | 2,021.5 | 2,059 | +39 | +1.9% | 3,847,000 |
| 2025/09/19 | 2,082 | 2,092.5 | 2,020 | 2,020 | -44 | -2.1% | 8,003,000 |
| 2025/09/18 | 2,063 | 2,073.5 | 2,048.5 | 2,064 | +2 | +0.1% | 4,530,400 |
| 2025/09/17 | 2,060.5 | 2,076 | 2,048.5 | 2,062 | -20.5 | -1% | 4,217,600 |
| 2025/09/16 | 2,060 | 2,091.5 | 2,048 | 2,082.5 | +22.5 | +1.1% | 4,176,500 |
| 2025/09/12 | 2,080 | 2,080 | 2,046.5 | 2,060 | +13.5 | +0.7% | 6,641,600 |
| 2025/09/11 | 2,014 | 2,058.5 | 2,013 | 2,046.5 | +22.5 | +1.1% | 4,284,800 |
| 2025/09/10 | 2,024 | 2,027 | 2,007.5 | 2,024 | +3.5 | +0.2% | 3,685,700 |
| 2025/09/09 | 2,032 | 2,042 | 2,015.5 | 2,020.5 | -21.5 | -1.1% | 3,936,400 |
| 2025/09/08 | 2,045 | 2,051.5 | 2,029.5 | 2,042 | +15.5 | +0.8% | 3,449,700 |
| 2025/09/05 | 2,005 | 2,031.5 | 1,993 | 2,026.5 | +42.5 | +2.1% | 3,700,400 |
| 2025/09/04 | 1,988.5 | 1,993 | 1,976 | 1,984 | -10.5 | -0.5% | 4,128,000 |
| 2025/09/03 | 1,978 | 2,007 | 1,978 | 1,994.5 | -5.5 | -0.3% | 4,165,500 |
| 2025/09/02 | 1,976.5 | 2,003 | 1,976.5 | 2,000 | +25 | +1.3% | 3,905,100 |
| 2025/09/01 | 1,964 | 1,996 | 1,958 | 1,975 | -2 | -0.1% | 3,876,500 |
| 2025/08/29 | 1,974 | 1,987 | 1,967 | 1,977 | -2.5 | -0.1% | 4,285,400 |
| 2025/08/28 | 1,950 | 1,979.5 | 1,949 | 1,979.5 | +26.5 | +1.4% | 9,350,600 |
| 2025/08/27 | 1,949 | 1,953 | 1,935 | 1,953 | +8 | +0.4% | 3,128,200 |
| 2025/08/26 | 1,954.5 | 1,962.5 | 1,936.5 | 1,945 | -19 | -1% | 4,395,500 |
| 2025/08/25 | 1,970 | 1,987.5 | 1,958 | 1,964 | +0.5 | ±0% | 3,157,300 |
| 2025/08/22 | 1,950 | 1,965 | 1,948 | 1,963.5 | +5.5 | +0.3% | 2,249,500 |
| 2025/08/21 | 1,953 | 1,964.5 | 1,939 | 1,958 | -19 | -1% | 3,519,400 |
| 2025/08/20 | 1,955.5 | 1,988.5 | 1,950 | 1,977 | +41.5 | +2.1% | 6,589,800 |
1～
50
件表示中 / 3815件
類似銘柄と比較する
現在ご覧いただいている「京セラ」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 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 205,000円 | -3.2% | +83.9% | 2.44% | 29.84倍 | 0.88倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| パナソニックＨ | 179,850円 | -9.0% | -29.1% | 2.22% | 16.15倍 | 0.87倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ルネサス | 191,100円 | -3.1% | -74.6% | 1.47% | 157.15倍 | 1.70倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| レーザーテク | 2,841,000円 | -20.5% | -28.8% | 1.16% | 42.59倍 | 12.18倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| ニデック | 188,300円 | -0.3% | +15.7% | 1.19% | 10.79倍 | 1.26倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム
