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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 8,145 | 8,178 | 8,058 | 8,178 | +92 | +1.1% | 1,210,500 |
| 2022/09/12 | 8,080 | 8,136 | 8,047 | 8,086 | +105 | +1.3% | 935,800 |
| 2022/09/09 | 7,997 | 8,029 | 7,920 | 7,981 | +109 | +1.4% | 2,167,100 |
| 2022/09/08 | 7,740 | 7,897 | 7,740 | 7,872 | +184 | +2.4% | 1,217,400 |
| 2022/09/07 | 7,705 | 7,728 | 7,637 | 7,688 | +1 | ±0% | 1,028,100 |
| 2022/09/06 | 7,616 | 7,694 | 7,609 | 7,687 | +64 | +0.8% | 706,000 |
| 2022/09/05 | 7,601 | 7,660 | 7,593 | 7,623 | -6 | -0.1% | 530,600 |
| 2022/09/02 | 7,624 | 7,653 | 7,568 | 7,629 | +5 | +0.1% | 772,200 |
| 2022/09/01 | 7,730 | 7,770 | 7,588 | 7,624 | -154 | -2% | 1,340,600 |
| 2022/08/31 | 7,710 | 7,982 | 7,710 | 7,778 | +98 | +1.3% | 3,546,500 |
| 2022/08/30 | 7,651 | 7,689 | 7,590 | 7,680 | +104 | +1.4% | 1,034,600 |
| 2022/08/29 | 7,670 | 7,678 | 7,558 | 7,576 | -242 | -3.1% | 1,111,300 |
| 2022/08/26 | 7,714 | 7,902 | 7,700 | 7,818 | +175 | +2.3% | 1,102,800 |
| 2022/08/25 | 7,655 | 7,698 | 7,643 | 7,643 | +7 | +0.1% | 715,000 |
| 2022/08/24 | 7,700 | 7,700 | 7,608 | 7,636 | -23 | -0.3% | 731,000 |
| 2022/08/23 | 7,704 | 7,727 | 7,647 | 7,659 | -116 | -1.5% | 797,900 |
| 2022/08/22 | 7,757 | 7,793 | 7,699 | 7,775 | -63 | -0.8% | 814,600 |
| 2022/08/19 | 7,782 | 7,857 | 7,777 | 7,838 | +82 | +1.1% | 857,200 |
| 2022/08/18 | 7,739 | 7,769 | 7,709 | 7,756 | +32 | +0.4% | 794,000 |
| 2022/08/17 | 7,691 | 7,750 | 7,669 | 7,724 | +57 | +0.7% | 1,100,500 |
| 2022/08/16 | 7,725 | 7,725 | 7,644 | 7,667 | -58 | -0.8% | 599,000 |
| 2022/08/15 | 7,650 | 7,732 | 7,633 | 7,725 | +108 | +1.4% | 648,000 |
| 2022/08/12 | 7,667 | 7,678 | 7,578 | 7,617 | +214 | +2.9% | 1,765,200 |
| 2022/08/10 | 7,460 | 7,465 | 7,364 | 7,403 | -53 | -0.7% | 861,000 |
| 2022/08/09 | 7,454 | 7,494 | 7,405 | 7,456 | -15 | -0.2% | 638,600 |
| 2022/08/08 | 7,414 | 7,497 | 7,414 | 7,471 | -13 | -0.2% | 559,500 |
| 2022/08/05 | 7,497 | 7,511 | 7,420 | 7,484 | -36 | -0.5% | 577,000 |
| 2022/08/04 | 7,448 | 7,540 | 7,420 | 7,520 | +113 | +1.5% | 844,100 |
| 2022/08/03 | 7,384 | 7,435 | 7,352 | 7,407 | +48 | +0.7% | 725,600 |
| 2022/08/02 | 7,394 | 7,488 | 7,330 | 7,359 | +41 | +0.6% | 1,166,700 |
| 2022/08/01 | 7,441 | 7,441 | 7,294 | 7,318 | -50 | -0.7% | 961,800 |
| 2022/07/29 | 7,450 | 7,454 | 7,345 | 7,368 | -46 | -0.6% | 1,011,300 |
| 2022/07/28 | 7,444 | 7,470 | 7,373 | 7,414 | +1 | ±0% | 711,600 |
| 2022/07/27 | 7,366 | 7,416 | 7,312 | 7,413 | +18 | +0.2% | 953,500 |
| 2022/07/26 | 7,419 | 7,435 | 7,375 | 7,395 | -52 | -0.7% | 542,900 |
| 2022/07/25 | 7,453 | 7,501 | 7,409 | 7,447 | -69 | -0.9% | 660,800 |
| 2022/07/22 | 7,495 | 7,536 | 7,461 | 7,516 | +96 | +1.3% | 890,600 |
| 2022/07/21 | 7,361 | 7,434 | 7,348 | 7,420 | +80 | +1.1% | 979,800 |
| 2022/07/20 | 7,231 | 7,357 | 7,211 | 7,340 | +218 | +3.1% | 925,200 |
| 2022/07/19 | 7,080 | 7,133 | 7,020 | 7,122 | +21 | +0.3% | 666,900 |
| 2022/07/15 | 7,150 | 7,185 | 7,025 | 7,101 | -49 | -0.7% | 661,300 |
| 2022/07/14 | 7,030 | 7,160 | 7,000 | 7,150 | +63 | +0.9% | 827,200 |
| 2022/07/13 | 6,993 | 7,087 | 6,993 | 7,087 | +58 | +0.8% | 1,091,200 |
| 2022/07/12 | 7,065 | 7,067 | 6,935 | 7,029 | -31 | -0.4% | 1,047,200 |
| 2022/07/11 | 7,050 | 7,085 | 7,001 | 7,060 | +131 | +1.9% | 867,400 |
| 2022/07/08 | 6,989 | 7,049 | 6,927 | 6,929 | -48 | -0.7% | 1,536,300 |
| 2022/07/07 | 6,975 | 7,041 | 6,922 | 6,977 | +19 | +0.3% | 1,043,300 |
| 2022/07/06 | 6,937 | 7,030 | 6,937 | 6,958 | -129 | -1.8% | 764,900 |
| 2022/07/05 | 7,146 | 7,152 | 7,043 | 7,087 | +27 | +0.4% | 908,100 |
| 2022/07/04 | 7,032 | 7,093 | 7,004 | 7,060 | +38 | +0.5% | 679,100 |
501～
550
件表示中 / 3548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 | 175,900円 | +2.3% | +10.2% | 2.84% | 22.12倍 | 0.77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 |
| ニデック | 310,800円 | +6.5% | +23.4% | 1.29% | 19.31倍 | 2.19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 |
| パナソニックＨ | 128,100円 | +1.2% | +1.1% | 3.12% | 9.65倍 | 0.66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年度にも車載機器売却へ |
| レーザーテク | 2,623,500円 | +12.4% | +26.8% | 1.10% | 31.97倍 | 15.64倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| シスメックス | 291,300円 | +10.5% | +10.6% | 1.03% | 33.02倍 | 4.20倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
