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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 3,847 | 3,866 | 3,740 | 3,792 | -38 | -1% | 4,384,900 |
| 2026/08/06 | 3,874 | 3,879 | 3,758 | 3,830 | -36 | -0.9% | 4,083,500 |
| 2026/08/05 | 3,854 | 3,878 | 3,812 | 3,866 | +125 | +3.3% | 5,847,600 |
| 2026/08/04 | 3,598 | 3,741 | 3,548 | 3,741 | +197 | +5.6% | 6,550,800 |
| 2026/08/03 | 3,660 | 3,660 | 3,498 | 3,544 | -147 | -4% | 7,586,400 |
| 2026/07/31 | 3,800 | 3,842 | 3,585 | 3,691 | +141 | +4% | 10,637,100 |
| 2026/07/30 | 3,613 | 3,686 | 3,536 | 3,550 | -63 | -1.7% | 9,382,600 |
| 2026/07/29 | 3,684 | 3,688 | 3,502 | 3,613 | -4 | -0.1% | 7,696,700 |
| 2026/07/28 | 3,743 | 3,799 | 3,610 | 3,617 | -179 | -4.7% | 6,441,500 |
| 2026/07/27 | 3,701 | 3,809 | 3,699 | 3,796 | +107 | +2.9% | 5,574,900 |
| 2026/07/24 | 3,656 | 3,723 | 3,642 | 3,689 | -26 | -0.7% | 3,336,300 |
| 2026/07/23 | 3,750 | 3,803 | 3,684 | 3,715 | -65 | -1.7% | 4,367,700 |
| 2026/07/22 | 3,736 | 3,817 | 3,721 | 3,780 | +114 | +3.1% | 8,060,400 |
| 2026/07/21 | 3,620 | 3,666 | 3,521 | 3,666 | +110 | +3.1% | 6,937,500 |
| 2026/07/17 | 3,590 | 3,600 | 3,471 | 3,556 | -76 | -2.1% | 7,657,900 |
| 2026/07/16 | 3,555 | 3,650 | 3,546 | 3,632 | +7 | +0.2% | 5,121,900 |
| 2026/07/15 | 3,658 | 3,709 | 3,605 | 3,625 | -35 | -1% | 4,164,000 |
| 2026/07/14 | 3,629 | 3,660 | 3,572 | 3,660 | +23 | +0.6% | 4,946,200 |
| 2026/07/13 | 3,741 | 3,761 | 3,597 | 3,637 | -83 | -2.2% | 4,751,800 |
| 2026/07/10 | 3,796 | 3,827 | 3,713 | 3,720 | -6 | -0.2% | 6,099,700 |
| 2026/07/09 | 3,723 | 3,766 | 3,694 | 3,726 | +73 | +2% | 5,201,200 |
| 2026/07/08 | 3,699 | 3,790 | 3,653 | 3,653 | -88 | -2.4% | 7,518,900 |
| 2026/07/07 | 3,833 | 3,848 | 3,705 | 3,741 | -133 | -3.4% | 7,918,600 |
| 2026/07/06 | 3,986 | 4,019 | 3,805 | 3,874 | -42 | -1.1% | 6,001,000 |
| 2026/07/03 | 3,919 | 3,959 | 3,783 | 3,916 | +29 | +0.7% | 6,009,300 |
| 2026/07/02 | 3,796 | 3,930 | 3,775 | 3,887 | +66 | +1.7% | 8,105,400 |
| 2026/07/01 | 3,631 | 3,861 | 3,631 | 3,821 | +260 | +7.3% | 8,242,100 |
| 2026/06/30 | 3,572 | 3,580 | 3,502 | 3,561 | +52 | +1.5% | 5,954,900 |
| 2026/06/29 | 3,411 | 3,509 | 3,395 | 3,509 | +98 | +2.9% | 13,447,500 |
| 2026/06/26 | 3,488 | 3,541 | 3,387 | 3,411 | -147 | -4.1% | 6,513,800 |
| 2026/06/25 | 3,582 | 3,603 | 3,517 | 3,558 | +41 | +1.2% | 5,068,800 |
| 2026/06/24 | 3,530 | 3,596 | 3,488 | 3,517 | -76 | -2.1% | 5,960,400 |
| 2026/06/23 | 3,656 | 3,684 | 3,582 | 3,593 | -79 | -2.2% | 8,488,000 |
| 2026/06/22 | 3,664 | 3,723 | 3,660 | 3,672 | -8 | -0.2% | 6,496,600 |
| 2026/06/19 | 3,750 | 3,772 | 3,667 | 3,680 | -11 | -0.3% | 12,048,700 |
| 2026/06/18 | 3,784 | 3,817 | 3,683 | 3,691 | -56 | -1.5% | 7,987,600 |
| 2026/06/17 | 3,707 | 3,772 | 3,682 | 3,747 | -30 | -0.8% | 6,482,400 |
| 2026/06/16 | 3,820 | 3,836 | 3,745 | 3,777 | -60 | -1.6% | 5,427,600 |
| 2026/06/15 | 3,741 | 3,837 | 3,672 | 3,837 | +166 | +4.5% | 7,384,800 |
| 2026/06/12 | 3,727 | 3,766 | 3,644 | 3,671 | +75 | +2.1% | 9,616,300 |
| 2026/06/11 | 3,440 | 3,620 | 3,427 | 3,596 | +39 | +1.1% | 8,902,500 |
| 2026/06/10 | 3,518 | 3,637 | 3,510 | 3,557 | -70 | -1.9% | 7,687,500 |
| 2026/06/09 | 3,641 | 3,670 | 3,538 | 3,627 | +56 | +1.6% | 9,833,000 |
| 2026/06/08 | 3,569 | 3,596 | 3,481 | 3,571 | -149 | -4% | 9,744,600 |
| 2026/06/05 | 3,870 | 3,870 | 3,680 | 3,720 | -193 | -4.9% | 12,179,700 |
| 2026/06/04 | 3,772 | 3,913 | 3,758 | 3,913 | +100 | +2.6% | 8,355,200 |
| 2026/06/03 | 3,630 | 3,815 | 3,617 | 3,813 | +269 | +7.6% | 11,133,400 |
| 2026/06/02 | 3,487 | 3,596 | 3,399 | 3,544 | +6 | +0.2% | 8,356,800 |
| 2026/06/01 | 3,413 | 3,567 | 3,384 | 3,538 | +55 | +1.6% | 8,418,100 |
| 2026/05/29 | 3,411 | 3,547 | 3,332 | 3,483 | +212 | +6.5% | 19,705,500 |
1～
50
件表示中 / 4001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 | 379,200円 | +0.5% | +18.3% | 1.48% | 30.77倍 | 1.47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 |
| ＴＤＫ | 298,800円 | +3.0% | +8.4% | 1.34% | 25.21倍 | 2.59倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| イビデン | 1,911,000円 | +32.2% | +108.8% | 0.18% | 63.93倍 | 9.76倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| レーザーテク | 3,746,000円 | +25.8% | +15.9% | 0.94% | 37.31倍 | 13.60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 | 271,200円 | - | - | 0.00% | - | 1.77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駆動向け参入。会計不正発覚 |
市場注目の銘柄
チャート関連のコラム
