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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 7,583 | 7,583 | 7,469 | 7,487 | -80 | -1.1% | 1,356,000 |
| 2022/06/09 | 7,609 | 7,618 | 7,556 | 7,567 | -45 | -0.6% | 1,012,400 |
| 2022/06/08 | 7,523 | 7,616 | 7,523 | 7,612 | +35 | +0.5% | 782,300 |
| 2022/06/07 | 7,538 | 7,609 | 7,491 | 7,577 | +96 | +1.3% | 787,800 |
| 2022/06/06 | 7,464 | 7,505 | 7,403 | 7,481 | -34 | -0.5% | 849,200 |
| 2022/06/03 | 7,412 | 7,522 | 7,405 | 7,515 | +132 | +1.8% | 939,800 |
| 2022/06/02 | 7,292 | 7,396 | 7,283 | 7,383 | +35 | +0.5% | 614,400 |
| 2022/06/01 | 7,308 | 7,379 | 7,280 | 7,348 | +81 | +1.1% | 704,600 |
| 2022/05/31 | 7,366 | 7,369 | 7,267 | 7,267 | -82 | -1.1% | 2,370,800 |
| 2022/05/30 | 7,332 | 7,379 | 7,302 | 7,349 | +86 | +1.2% | 1,607,700 |
| 2022/05/27 | 7,299 | 7,326 | 7,238 | 7,263 | +66 | +0.9% | 740,100 |
| 2022/05/26 | 7,182 | 7,233 | 7,181 | 7,197 | -3 | ±0% | 796,100 |
| 2022/05/25 | 7,205 | 7,249 | 7,187 | 7,200 | +30 | +0.4% | 729,800 |
| 2022/05/24 | 7,201 | 7,247 | 7,164 | 7,170 | -4 | -0.1% | 821,400 |
| 2022/05/23 | 7,136 | 7,197 | 7,112 | 7,174 | +97 | +1.4% | 833,400 |
| 2022/05/20 | 7,049 | 7,105 | 6,979 | 7,077 | +99 | +1.4% | 925,000 |
| 2022/05/19 | 6,859 | 6,994 | 6,840 | 6,978 | -94 | -1.3% | 815,600 |
| 2022/05/18 | 7,111 | 7,135 | 7,037 | 7,072 | -2 | ±0% | 926,600 |
| 2022/05/17 | 7,059 | 7,094 | 7,020 | 7,074 | +15 | +0.2% | 674,700 |
| 2022/05/16 | 7,080 | 7,092 | 7,019 | 7,059 | +81 | +1.2% | 745,500 |
| 2022/05/13 | 6,908 | 6,981 | 6,892 | 6,978 | +122 | +1.8% | 877,100 |
| 2022/05/12 | 6,807 | 6,886 | 6,741 | 6,856 | -21 | -0.3% | 591,800 |
| 2022/05/11 | 6,900 | 6,940 | 6,841 | 6,877 | -44 | -0.6% | 798,300 |
| 2022/05/10 | 6,883 | 6,934 | 6,757 | 6,921 | +104 | +1.5% | 900,500 |
| 2022/05/09 | 6,819 | 6,871 | 6,773 | 6,817 | -91 | -1.3% | 859,700 |
| 2022/05/06 | 6,723 | 6,908 | 6,691 | 6,908 | +143 | +2.1% | 1,138,800 |
| 2022/05/02 | 6,803 | 6,838 | 6,655 | 6,765 | -98 | -1.4% | 1,435,700 |
| 2022/04/28 | 6,805 | 6,869 | 6,720 | 6,863 | +158 | +2.4% | 1,251,100 |
| 2022/04/27 | 6,653 | 6,748 | 6,650 | 6,705 | -48 | -0.7% | 1,599,800 |
| 2022/04/26 | 6,830 | 6,849 | 6,752 | 6,753 | -34 | -0.5% | 996,100 |
| 2022/04/25 | 6,757 | 6,811 | 6,714 | 6,787 | -70 | -1% | 898,400 |
| 2022/04/22 | 6,892 | 6,893 | 6,792 | 6,857 | -88 | -1.3% | 674,500 |
| 2022/04/21 | 6,900 | 6,960 | 6,878 | 6,945 | +110 | +1.6% | 825,500 |
| 2022/04/20 | 6,838 | 6,871 | 6,787 | 6,835 | +96 | +1.4% | 803,900 |
| 2022/04/19 | 6,722 | 6,758 | 6,659 | 6,739 | +89 | +1.3% | 655,100 |
| 2022/04/18 | 6,636 | 6,650 | 6,570 | 6,650 | -60 | -0.9% | 481,000 |
| 2022/04/15 | 6,667 | 6,750 | 6,607 | 6,710 | -38 | -0.6% | 463,300 |
| 2022/04/14 | 6,691 | 6,758 | 6,656 | 6,748 | +78 | +1.2% | 634,800 |
| 2022/04/13 | 6,553 | 6,692 | 6,553 | 6,670 | +106 | +1.6% | 877,700 |
| 2022/04/12 | 6,558 | 6,636 | 6,551 | 6,564 | -47 | -0.7% | 700,400 |
| 2022/04/11 | 6,631 | 6,641 | 6,560 | 6,611 | -24 | -0.4% | 700,000 |
| 2022/04/08 | 6,674 | 6,709 | 6,572 | 6,635 | +40 | +0.6% | 1,094,000 |
| 2022/04/07 | 6,594 | 6,633 | 6,553 | 6,595 | -108 | -1.6% | 1,081,400 |
| 2022/04/06 | 6,798 | 6,798 | 6,674 | 6,703 | -123 | -1.8% | 922,600 |
| 2022/04/05 | 6,901 | 6,941 | 6,819 | 6,826 | -19 | -0.3% | 845,200 |
| 2022/04/04 | 6,854 | 6,878 | 6,791 | 6,845 | -32 | -0.5% | 467,800 |
| 2022/04/01 | 6,869 | 6,909 | 6,815 | 6,877 | -5 | -0.1% | 698,400 |
| 2022/03/31 | 6,825 | 6,927 | 6,801 | 6,882 | -73 | -1% | 1,087,900 |
| 2022/03/30 | 7,025 | 7,035 | 6,883 | 6,955 | -72 | -1% | 881,200 |
| 2022/03/29 | 6,975 | 7,039 | 6,961 | 7,027 | +22 | +0.3% | 946,200 |
701～
750
件表示中 / 3683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 | 165,400円 | -0.2% | -58.1% | 3.02% | 116.48倍 | 0.73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 | 137,500円 | +3.6% | +26.6% | 2.04% | 16.31倍 | 1.52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 | 212,900円 | +6.5% | +23.4% | 1.88% | 13.22倍 | 1.53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 | 272,300円 | +10.5% | +10.6% | 1.10% | 30.87倍 | 3.85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 | 1,228,000円 | +12.4% | +26.8% | 2.35% | 14.97倍 | 6.16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
