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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/01 | 7,294 | 7,315 | 6,985 | 7,022 | -234 | -3.2% | 1,243,300 |
| 2022/06/30 | 7,372 | 7,372 | 7,223 | 7,256 | -71 | -1% | 1,452,500 |
| 2022/06/29 | 7,397 | 7,426 | 7,296 | 7,327 | -89 | -1.2% | 1,390,300 |
| 2022/06/28 | 7,397 | 7,428 | 7,358 | 7,416 | +38 | +0.5% | 535,600 |
| 2022/06/27 | 7,397 | 7,439 | 7,354 | 7,378 | +94 | +1.3% | 784,400 |
| 2022/06/24 | 7,262 | 7,310 | 7,173 | 7,284 | +68 | +0.9% | 872,300 |
| 2022/06/23 | 7,243 | 7,290 | 7,164 | 7,216 | -13 | -0.2% | 691,200 |
| 2022/06/22 | 7,297 | 7,317 | 7,210 | 7,229 | -26 | -0.4% | 667,700 |
| 2022/06/21 | 7,219 | 7,318 | 7,164 | 7,255 | +119 | +1.7% | 718,900 |
| 2022/06/20 | 7,250 | 7,250 | 7,053 | 7,136 | -41 | -0.6% | 663,800 |
| 2022/06/17 | 7,041 | 7,178 | 7,021 | 7,177 | -97 | -1.3% | 1,628,900 |
| 2022/06/16 | 7,301 | 7,407 | 7,274 | 7,274 | +78 | +1.1% | 847,300 |
| 2022/06/15 | 7,330 | 7,344 | 7,177 | 7,196 | -26 | -0.4% | 825,900 |
651～
700
件表示中 / 3685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 | 167,500円 | -0.2% | -58.1% | 2.99% | 117.96倍 | 0.74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 | 138,300円 | +3.6% | +26.6% | 2.02% | 16.40倍 | 1.53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 | 218,800円 | +6.5% | +23.4% | 1.83% | 13.58倍 | 1.57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 | 266,700円 | +10.5% | +10.6% | 1.12% | 30.23倍 | 3.77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 | 1,230,000円 | +12.4% | +26.8% | 2.34% | 14.99倍 | 6.17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
