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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 6,928 | 6,930 | 6,853 | 6,887 | -1 | ±0% | 992,900 |
| 2023/03/31 | 6,894 | 6,942 | 6,865 | 6,888 | +20 | +0.3% | 2,170,000 |
| 2023/03/30 | 6,859 | 6,888 | 6,820 | 6,868 | -43 | -0.6% | 1,011,900 |
| 2023/03/29 | 6,865 | 6,915 | 6,782 | 6,911 | +74 | +1.1% | 1,183,800 |
| 2023/03/28 | 6,816 | 6,861 | 6,809 | 6,837 | -4 | -0.1% | 758,600 |
| 2023/03/27 | 6,854 | 6,860 | 6,821 | 6,841 | +3 | ±0% | 701,600 |
| 2023/03/24 | 6,875 | 6,875 | 6,794 | 6,838 | -10 | -0.1% | 893,300 |
| 2023/03/23 | 6,759 | 6,867 | 6,737 | 6,848 | +15 | +0.2% | 1,095,600 |
| 2023/03/22 | 6,833 | 6,860 | 6,776 | 6,833 | +200 | +3% | 1,426,400 |
| 2023/03/20 | 6,668 | 6,710 | 6,625 | 6,633 | -36 | -0.5% | 862,400 |
| 2023/03/17 | 6,680 | 6,691 | 6,630 | 6,669 | +64 | +1% | 1,322,800 |
| 2023/03/16 | 6,550 | 6,619 | 6,525 | 6,605 | -75 | -1.1% | 1,067,200 |
| 2023/03/15 | 6,679 | 6,730 | 6,640 | 6,680 | +39 | +0.6% | 993,000 |
| 2023/03/14 | 6,700 | 6,707 | 6,589 | 6,641 | -148 | -2.2% | 1,120,600 |
| 2023/03/13 | 6,855 | 6,867 | 6,759 | 6,789 | -87 | -1.3% | 894,500 |
| 2023/03/10 | 6,948 | 6,950 | 6,857 | 6,876 | -89 | -1.3% | 1,921,800 |
| 2023/03/09 | 6,959 | 6,982 | 6,935 | 6,965 | +59 | +0.9% | 908,400 |
| 2023/03/08 | 6,811 | 6,926 | 6,811 | 6,906 | +85 | +1.2% | 998,200 |
| 2023/03/07 | 6,826 | 6,862 | 6,815 | 6,821 | -49 | -0.7% | 943,700 |
| 2023/03/06 | 6,848 | 6,883 | 6,817 | 6,870 | +92 | +1.4% | 1,005,000 |
| 2023/03/03 | 6,712 | 6,808 | 6,694 | 6,778 | +100 | +1.5% | 1,358,900 |
| 2023/03/02 | 6,740 | 6,750 | 6,662 | 6,678 | -48 | -0.7% | 971,300 |
| 2023/03/01 | 6,695 | 6,737 | 6,675 | 6,726 | +18 | +0.3% | 945,600 |
| 2023/02/28 | 6,720 | 6,777 | 6,700 | 6,708 | -3 | ±0% | 1,510,400 |
| 2023/02/27 | 6,700 | 6,729 | 6,683 | 6,711 | -21 | -0.3% | 727,900 |
| 2023/02/24 | 6,677 | 6,732 | 6,644 | 6,732 | +108 | +1.6% | 1,273,700 |
| 2023/02/22 | 6,689 | 6,697 | 6,601 | 6,624 | -116 | -1.7% | 980,900 |
| 2023/02/21 | 6,676 | 6,740 | 6,641 | 6,740 | +51 | +0.8% | 956,100 |
| 2023/02/20 | 6,626 | 6,689 | 6,595 | 6,689 | +63 | +1% | 796,000 |
| 2023/02/17 | 6,588 | 6,632 | 6,572 | 6,626 | -7 | -0.1% | 887,900 |
| 2023/02/16 | 6,626 | 6,645 | 6,600 | 6,633 | +51 | +0.8% | 784,000 |
| 2023/02/15 | 6,583 | 6,626 | 6,553 | 6,582 | +17 | +0.3% | 754,800 |
| 2023/02/14 | 6,616 | 6,630 | 6,558 | 6,565 | +35 | +0.5% | 591,800 |
| 2023/02/13 | 6,556 | 6,574 | 6,511 | 6,530 | -63 | -1% | 712,600 |
| 2023/02/10 | 6,650 | 6,650 | 6,555 | 6,593 | +43 | +0.7% | 1,787,800 |
| 2023/02/09 | 6,470 | 6,568 | 6,469 | 6,550 | +46 | +0.7% | 899,800 |
| 2023/02/08 | 6,500 | 6,534 | 6,481 | 6,504 | -6 | -0.1% | 1,177,600 |
| 2023/02/07 | 6,511 | 6,541 | 6,471 | 6,510 | -39 | -0.6% | 1,166,300 |
| 2023/02/06 | 6,580 | 6,630 | 6,529 | 6,549 | +14 | +0.2% | 1,040,900 |
| 2023/02/03 | 6,544 | 6,575 | 6,500 | 6,535 | +26 | +0.4% | 1,031,700 |
| 2023/02/02 | 6,498 | 6,542 | 6,409 | 6,509 | -200 | -3% | 1,860,400 |
| 2023/02/01 | 6,734 | 6,770 | 6,692 | 6,709 | +3 | ±0% | 1,135,500 |
| 2023/01/31 | 6,707 | 6,747 | 6,688 | 6,706 | +32 | +0.5% | 1,000,100 |
| 2023/01/30 | 6,659 | 6,694 | 6,626 | 6,674 | -69 | -1% | 1,062,900 |
| 2023/01/27 | 6,746 | 6,758 | 6,717 | 6,743 | +31 | +0.5% | 776,500 |
| 2023/01/26 | 6,712 | 6,757 | 6,690 | 6,712 | +30 | +0.4% | 960,400 |
| 2023/01/25 | 6,585 | 6,693 | 6,578 | 6,682 | +45 | +0.7% | 914,000 |
| 2023/01/24 | 6,639 | 6,679 | 6,626 | 6,637 | +76 | +1.2% | 927,700 |
| 2023/01/23 | 6,578 | 6,590 | 6,556 | 6,561 | +55 | +0.8% | 818,300 |
| 2023/01/20 | 6,450 | 6,513 | 6,433 | 6,506 | +51 | +0.8% | 904,000 |
501～
550
件表示中 / 3682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 | 163,900円 | -0.2% | -58.1% | 3.05% | 115.42倍 | 0.72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 | 139,900円 | +3.6% | +26.6% | 2.00% | 16.59倍 | 1.54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 |
| ニデック | 209,500円 | +6.5% | +23.4% | 1.91% | 13.01倍 | 1.50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 |
| シスメックス | 268,300円 | +10.5% | +10.6% | 1.12% | 30.42倍 | 3.80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 |
| レーザーテク | 1,239,500円 | +12.4% | +26.8% | 2.32% | 15.11倍 | 6.22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 |
市場注目の銘柄
チャート関連のコラム
