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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 6,955 | 7,022 | 6,915 | 7,009 | +29 | +0.4% | 757,700 |
2021/11/17 | 7,010 | 7,020 | 6,934 | 6,980 | +5 | +0.1% | 1,347,800 |
2021/11/16 | 6,975 | 7,007 | 6,921 | 6,975 | -5 | -0.1% | 760,000 |
2021/11/15 | 6,970 | 6,988 | 6,925 | 6,980 | +66 | +1% | 758,800 |
2021/11/12 | 6,865 | 6,978 | 6,857 | 6,914 | +46 | +0.7% | 1,053,400 |
2021/11/11 | 6,940 | 6,964 | 6,855 | 6,868 | -54 | -0.8% | 680,300 |
2021/11/10 | 6,997 | 7,008 | 6,902 | 6,922 | -70 | -1% | 760,300 |
2021/11/09 | 7,121 | 7,163 | 6,976 | 6,992 | -158 | -2.2% | 923,700 |
2021/11/08 | 7,212 | 7,234 | 7,150 | 7,150 | -3 | ±0% | 605,000 |
2021/11/05 | 7,178 | 7,184 | 7,090 | 7,153 | -25 | -0.3% | 796,100 |
2021/11/04 | 7,269 | 7,320 | 7,152 | 7,178 | +27 | +0.4% | 1,492,900 |
2021/11/02 | 7,105 | 7,209 | 6,953 | 7,151 | +362 | +5.3% | 2,499,700 |
2021/11/01 | 6,786 | 6,820 | 6,747 | 6,789 | +134 | +2% | 1,423,400 |
2021/10/29 | 6,580 | 6,709 | 6,552 | 6,655 | +23 | +0.3% | 1,065,800 |
2021/10/28 | 6,647 | 6,658 | 6,582 | 6,632 | -71 | -1.1% | 3,446,100 |
2021/10/27 | 6,745 | 6,778 | 6,663 | 6,703 | -48 | -0.7% | 1,057,700 |
2021/10/26 | 6,745 | 6,811 | 6,710 | 6,751 | +71 | +1.1% | 1,094,900 |
2021/10/25 | 6,594 | 6,696 | 6,580 | 6,680 | -22 | -0.3% | 908,100 |
2021/10/22 | 6,622 | 6,733 | 6,619 | 6,702 | +26 | +0.4% | 733,600 |
2021/10/21 | 6,816 | 6,817 | 6,656 | 6,676 | -143 | -2.1% | 815,600 |
2021/10/20 | 6,779 | 6,841 | 6,761 | 6,819 | +59 | +0.9% | 978,800 |
2021/10/19 | 6,796 | 6,809 | 6,739 | 6,760 | -20 | -0.3% | 619,100 |
2021/10/18 | 6,763 | 6,792 | 6,708 | 6,780 | +16 | +0.2% | 853,800 |
2021/10/15 | 6,637 | 6,764 | 6,619 | 6,764 | +137 | +2.1% | 1,062,000 |
2021/10/14 | 6,568 | 6,652 | 6,559 | 6,627 | +62 | +0.9% | 1,058,000 |
2021/10/13 | 6,593 | 6,627 | 6,511 | 6,565 | -108 | -1.6% | 831,600 |
2021/10/12 | 6,672 | 6,700 | 6,643 | 6,673 | -17 | -0.3% | 591,800 |
2021/10/11 | 6,570 | 6,748 | 6,541 | 6,690 | +63 | +1% | 797,000 |
2021/10/08 | 6,620 | 6,694 | 6,568 | 6,627 | +51 | +0.8% | 1,622,900 |
2021/10/07 | 6,628 | 6,705 | 6,560 | 6,576 | -53 | -0.8% | 1,019,000 |
2021/10/06 | 6,778 | 6,838 | 6,581 | 6,629 | -51 | -0.8% | 1,189,000 |
2021/10/05 | 6,701 | 6,723 | 6,582 | 6,680 | -143 | -2.1% | 1,024,300 |
2021/10/04 | 6,966 | 6,971 | 6,773 | 6,823 | -63 | -0.9% | 810,400 |
2021/10/01 | 6,997 | 7,025 | 6,835 | 6,886 | -114 | -1.6% | 1,260,600 |
2021/09/30 | 6,995 | 7,036 | 6,962 | 7,000 | +66 | +1% | 2,147,500 |
2021/09/29 | 7,012 | 7,039 | 6,906 | 6,934 | -178 | -2.5% | 1,225,500 |
2021/09/28 | 7,026 | 7,121 | 7,013 | 7,112 | -6 | -0.1% | 1,339,700 |
2021/09/27 | 7,087 | 7,177 | 7,055 | 7,118 | +57 | +0.8% | 993,600 |
2021/09/24 | 7,081 | 7,083 | 7,009 | 7,061 | +180 | +2.6% | 1,527,200 |
2021/09/22 | 6,953 | 6,958 | 6,850 | 6,881 | -115 | -1.6% | 1,205,700 |
2021/09/21 | 7,016 | 7,072 | 6,960 | 6,996 | -198 | -2.8% | 1,277,800 |
2021/09/17 | 7,267 | 7,309 | 7,188 | 7,194 | -52 | -0.7% | 1,366,200 |
2021/09/16 | 7,290 | 7,299 | 7,235 | 7,246 | -38 | -0.5% | 930,300 |
2021/09/15 | 7,287 | 7,311 | 7,243 | 7,284 | -49 | -0.7% | 799,000 |
2021/09/14 | 7,310 | 7,378 | 7,285 | 7,333 | +13 | +0.2% | 1,027,100 |
2021/09/13 | 7,310 | 7,320 | 7,236 | 7,320 | +3 | ±0% | 981,700 |
2021/09/10 | 7,392 | 7,392 | 7,281 | 7,317 | -48 | -0.7% | 2,144,300 |
2021/09/09 | 7,355 | 7,398 | 7,326 | 7,365 | -34 | -0.5% | 883,800 |
2021/09/08 | 7,342 | 7,404 | 7,280 | 7,399 | +57 | +0.8% | 1,160,600 |
2021/09/07 | 7,400 | 7,408 | 7,318 | 7,342 | +12 | +0.2% | 810,600 |
701~
750
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