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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/04 | 6,693 | 6,725 | 6,605 | 6,649 | -188 | -2.7% | 2,566,600 |
| 2022/11/02 | 6,850 | 6,931 | 6,808 | 6,837 | -47 | -0.7% | 2,060,800 |
| 2022/11/01 | 6,891 | 6,956 | 6,850 | 6,884 | -557 | -7.5% | 3,333,800 |
| 2022/10/31 | 7,356 | 7,490 | 7,350 | 7,441 | +191 | +2.6% | 1,531,100 |
| 2022/10/28 | 7,250 | 7,274 | 7,181 | 7,250 | -60 | -0.8% | 1,982,900 |
| 2022/10/27 | 7,364 | 7,378 | 7,295 | 7,310 | -81 | -1.1% | 861,100 |
| 2022/10/26 | 7,470 | 7,476 | 7,379 | 7,391 | -49 | -0.7% | 736,800 |
| 2022/10/25 | 7,392 | 7,463 | 7,370 | 7,440 | +78 | +1.1% | 838,000 |
| 2022/10/24 | 7,421 | 7,446 | 7,360 | 7,362 | +50 | +0.7% | 676,000 |
| 2022/10/21 | 7,246 | 7,343 | 7,242 | 7,312 | -13 | -0.2% | 939,800 |
| 2022/10/20 | 7,352 | 7,359 | 7,267 | 7,325 | -108 | -1.5% | 959,400 |
| 2022/10/19 | 7,464 | 7,495 | 7,384 | 7,433 | -13 | -0.2% | 690,900 |
| 2022/10/18 | 7,476 | 7,500 | 7,392 | 7,446 | +68 | +0.9% | 984,700 |
| 2022/10/17 | 7,326 | 7,395 | 7,326 | 7,378 | -56 | -0.8% | 748,500 |
651～
700
件表示中 / 3768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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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 | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 |
| 富士電機 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
