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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 6,504 | 6,520 | 6,444 | 6,455 | -125 | -1.9% | 1,161,600 |
| 2023/01/18 | 6,468 | 6,609 | 6,457 | 6,580 | +129 | +2% | 1,114,100 |
| 2023/01/17 | 6,367 | 6,468 | 6,365 | 6,451 | +75 | +1.2% | 895,200 |
| 2023/01/16 | 6,427 | 6,448 | 6,355 | 6,376 | -103 | -1.6% | 992,500 |
| 2023/01/13 | 6,525 | 6,568 | 6,460 | 6,479 | -74 | -1.1% | 1,471,800 |
| 2023/01/12 | 6,573 | 6,608 | 6,523 | 6,553 | -2 | ±0% | 752,000 |
| 2023/01/11 | 6,573 | 6,573 | 6,512 | 6,555 | +49 | +0.8% | 742,000 |
| 2023/01/10 | 6,573 | 6,594 | 6,498 | 6,506 | -37 | -0.6% | 1,123,400 |
| 2023/01/06 | 6,479 | 6,576 | 6,450 | 6,543 | +28 | +0.4% | 754,900 |
| 2023/01/05 | 6,501 | 6,538 | 6,491 | 6,515 | +3 | ±0% | 791,800 |
| 2023/01/04 | 6,533 | 6,549 | 6,489 | 6,512 | -40 | -0.6% | 890,800 |
| 2022/12/30 | 6,585 | 6,617 | 6,518 | 6,552 | +5 | +0.1% | 1,060,500 |
| 2022/12/29 | 6,490 | 6,555 | 6,478 | 6,547 | +17 | +0.3% | 1,027,500 |
| 2022/12/28 | 6,518 | 6,541 | 6,489 | 6,530 | ±0 | ±0% | 664,500 |
| 2022/12/27 | 6,580 | 6,605 | 6,520 | 6,530 | -37 | -0.6% | 520,700 |
| 2022/12/26 | 6,578 | 6,597 | 6,550 | 6,567 | +16 | +0.2% | 459,700 |
| 2022/12/23 | 6,516 | 6,562 | 6,477 | 6,551 | -44 | -0.7% | 1,026,200 |
| 2022/12/22 | 6,638 | 6,640 | 6,573 | 6,595 | +18 | +0.3% | 731,900 |
| 2022/12/21 | 6,684 | 6,706 | 6,556 | 6,577 | -146 | -2.2% | 1,178,700 |
| 2022/12/20 | 6,794 | 6,843 | 6,632 | 6,723 | -58 | -0.9% | 1,476,500 |
| 2022/12/19 | 6,800 | 6,817 | 6,764 | 6,781 | -69 | -1% | 984,400 |
| 2022/12/16 | 6,852 | 6,879 | 6,819 | 6,850 | -118 | -1.7% | 1,284,400 |
| 2022/12/15 | 6,897 | 6,977 | 6,883 | 6,968 | +23 | +0.3% | 692,700 |
| 2022/12/14 | 6,890 | 6,975 | 6,890 | 6,945 | +43 | +0.6% | 719,300 |
| 2022/12/13 | 6,968 | 6,985 | 6,902 | 6,902 | +10 | +0.1% | 818,600 |
| 2022/12/12 | 6,930 | 6,930 | 6,881 | 6,892 | -43 | -0.6% | 912,000 |
| 2022/12/09 | 6,898 | 6,976 | 6,890 | 6,935 | +80 | +1.2% | 1,544,900 |
| 2022/12/08 | 6,865 | 6,866 | 6,813 | 6,855 | -10 | -0.1% | 1,197,100 |
| 2022/12/07 | 6,934 | 6,934 | 6,865 | 6,865 | -85 | -1.2% | 826,400 |
| 2022/12/06 | 6,852 | 6,967 | 6,852 | 6,950 | +32 | +0.5% | 927,300 |
| 2022/12/05 | 6,961 | 6,984 | 6,894 | 6,918 | -16 | -0.2% | 939,700 |
| 2022/12/02 | 6,950 | 6,974 | 6,892 | 6,934 | -71 | -1% | 1,137,700 |
| 2022/12/01 | 7,154 | 7,155 | 7,001 | 7,005 | +24 | +0.3% | 966,700 |
| 2022/11/30 | 6,962 | 6,988 | 6,894 | 6,981 | +14 | +0.2% | 1,772,400 |
| 2022/11/29 | 7,002 | 7,036 | 6,965 | 6,967 | -62 | -0.9% | 1,153,200 |
| 2022/11/28 | 7,052 | 7,094 | 7,013 | 7,029 | -49 | -0.7% | 1,135,500 |
| 2022/11/25 | 7,112 | 7,112 | 7,039 | 7,078 | -3 | ±0% | 895,900 |
| 2022/11/24 | 7,150 | 7,167 | 7,066 | 7,081 | -5 | -0.1% | 1,331,300 |
| 2022/11/22 | 7,051 | 7,098 | 7,033 | 7,086 | +67 | +1% | 1,171,000 |
| 2022/11/21 | 6,954 | 7,019 | 6,953 | 7,019 | +104 | +1.5% | 1,174,500 |
| 2022/11/18 | 6,879 | 6,933 | 6,867 | 6,915 | +55 | +0.8% | 1,224,000 |
| 2022/11/17 | 6,815 | 6,864 | 6,798 | 6,860 | -7 | -0.1% | 898,800 |
| 2022/11/16 | 6,870 | 6,872 | 6,776 | 6,867 | +51 | +0.7% | 1,047,300 |
| 2022/11/15 | 6,780 | 6,843 | 6,775 | 6,816 | +45 | +0.7% | 725,600 |
| 2022/11/14 | 6,855 | 6,882 | 6,771 | 6,771 | -86 | -1.3% | 1,069,300 |
| 2022/11/11 | 6,923 | 6,927 | 6,833 | 6,857 | +97 | +1.4% | 1,627,700 |
| 2022/11/10 | 6,754 | 6,793 | 6,720 | 6,760 | -39 | -0.6% | 829,700 |
| 2022/11/09 | 6,842 | 6,847 | 6,787 | 6,799 | -31 | -0.5% | 1,107,400 |
| 2022/11/08 | 6,754 | 6,842 | 6,741 | 6,830 | +98 | +1.5% | 1,261,400 |
| 2022/11/07 | 6,785 | 6,785 | 6,701 | 6,732 | +83 | +1.2% | 1,240,300 |
551～
600
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
