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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 6,866 | 6,969 | 6,856 | 6,958 | +133 | +1.9% | 1,112,000 |
2022/02/01 | 6,926 | 7,079 | 6,820 | 6,825 | -210 | -3% | 1,928,400 |
2022/01/31 | 6,903 | 7,050 | 6,753 | 7,035 | +133 | +1.9% | 1,719,400 |
2022/01/28 | 6,803 | 6,926 | 6,783 | 6,902 | +199 | +3% | 1,095,100 |
2022/01/27 | 6,868 | 6,928 | 6,671 | 6,703 | -85 | -1.3% | 1,267,000 |
2022/01/26 | 6,920 | 6,930 | 6,771 | 6,788 | -111 | -1.6% | 670,800 |
2022/01/25 | 6,865 | 6,901 | 6,790 | 6,899 | +61 | +0.9% | 1,132,200 |
2022/01/24 | 6,728 | 6,838 | 6,704 | 6,838 | +58 | +0.9% | 887,100 |
2022/01/21 | 6,760 | 6,791 | 6,639 | 6,780 | -55 | -0.8% | 979,900 |
2022/01/20 | 6,833 | 6,872 | 6,720 | 6,835 | -26 | -0.4% | 915,800 |
2022/01/19 | 6,954 | 6,983 | 6,813 | 6,861 | -181 | -2.6% | 963,500 |
2022/01/18 | 7,207 | 7,222 | 7,034 | 7,042 | -106 | -1.5% | 523,500 |
2022/01/17 | 7,198 | 7,211 | 7,119 | 7,148 | +5 | +0.1% | 474,600 |
2022/01/14 | 7,167 | 7,250 | 7,053 | 7,143 | -174 | -2.4% | 1,253,000 |
2022/01/13 | 7,318 | 7,340 | 7,270 | 7,317 | +46 | +0.6% | 816,600 |
2022/01/12 | 7,215 | 7,274 | 7,173 | 7,271 | +80 | +1.1% | 850,000 |
2022/01/11 | 7,222 | 7,273 | 7,119 | 7,191 | +15 | +0.2% | 1,011,100 |
2022/01/07 | 7,215 | 7,284 | 7,146 | 7,176 | +26 | +0.4% | 833,800 |
2022/01/06 | 7,353 | 7,368 | 7,135 | 7,150 | -182 | -2.5% | 845,500 |
2022/01/05 | 7,248 | 7,339 | 7,239 | 7,332 | +74 | +1% | 706,800 |
2022/01/04 | 7,204 | 7,277 | 7,167 | 7,258 | +71 | +1% | 701,900 |
2021/12/30 | 7,177 | 7,233 | 7,112 | 7,187 | -59 | -0.8% | 743,300 |
2021/12/29 | 7,291 | 7,317 | 7,216 | 7,246 | -57 | -0.8% | 641,800 |
2021/12/28 | 7,300 | 7,318 | 7,235 | 7,303 | +104 | +1.4% | 579,400 |
2021/12/27 | 7,232 | 7,274 | 7,195 | 7,199 | -33 | -0.5% | 584,200 |
2021/12/24 | 7,340 | 7,343 | 7,232 | 7,232 | -93 | -1.3% | 400,600 |
2021/12/23 | 7,312 | 7,326 | 7,274 | 7,325 | +68 | +0.9% | 448,000 |
2021/12/22 | 7,247 | 7,285 | 7,236 | 7,257 | +29 | +0.4% | 549,800 |
2021/12/21 | 7,209 | 7,231 | 7,150 | 7,228 | +123 | +1.7% | 607,900 |
2021/12/20 | 7,210 | 7,237 | 7,075 | 7,105 | -189 | -2.6% | 724,400 |
2021/12/17 | 7,306 | 7,372 | 7,274 | 7,294 | -88 | -1.2% | 1,043,400 |
2021/12/16 | 7,355 | 7,390 | 7,287 | 7,382 | +149 | +2.1% | 1,018,300 |
2021/12/15 | 7,214 | 7,244 | 7,179 | 7,233 | +13 | +0.2% | 875,900 |
2021/12/14 | 7,157 | 7,220 | 7,130 | 7,220 | +28 | +0.4% | 863,700 |
2021/12/13 | 7,169 | 7,218 | 7,159 | 7,192 | +104 | +1.5% | 787,900 |
2021/12/10 | 7,070 | 7,149 | 7,023 | 7,088 | -60 | -0.8% | 1,333,000 |
2021/12/09 | 7,187 | 7,212 | 7,141 | 7,148 | -3 | ±0% | 1,143,700 |
2021/12/08 | 7,113 | 7,175 | 7,085 | 7,151 | +172 | +2.5% | 1,083,200 |
2021/12/07 | 6,898 | 7,029 | 6,863 | 6,979 | +81 | +1.2% | 1,288,600 |
2021/12/06 | 6,897 | 6,929 | 6,809 | 6,898 | +27 | +0.4% | 563,000 |
2021/12/03 | 6,931 | 6,931 | 6,734 | 6,871 | +11 | +0.2% | 1,076,400 |
2021/12/02 | 6,774 | 6,916 | 6,743 | 6,860 | -14 | -0.2% | 1,191,300 |
2021/12/01 | 6,725 | 6,934 | 6,696 | 6,874 | +143 | +2.1% | 1,328,600 |
2021/11/30 | 6,941 | 6,969 | 6,731 | 6,731 | -110 | -1.6% | 2,182,800 |
2021/11/29 | 6,895 | 6,979 | 6,817 | 6,841 | -132 | -1.9% | 1,156,400 |
2021/11/26 | 7,119 | 7,123 | 6,890 | 6,973 | -112 | -1.6% | 1,403,200 |
2021/11/25 | 7,056 | 7,136 | 7,044 | 7,085 | +53 | +0.8% | 639,700 |
2021/11/24 | 7,152 | 7,164 | 7,001 | 7,032 | -109 | -1.5% | 684,500 |
2021/11/22 | 7,132 | 7,145 | 7,059 | 7,141 | +9 | +0.1% | 752,400 |
2021/11/19 | 7,075 | 7,157 | 7,048 | 7,132 | +123 | +1.8% | 1,001,100 |
651~
700
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