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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/28 | 7,050 | 7,057 | 6,965 | 7,005 | -21 | -0.3% | 779,800 |
| 2022/03/25 | 7,044 | 7,072 | 6,975 | 7,026 | +70 | +1% | 893,700 |
| 2022/03/24 | 6,833 | 6,961 | 6,801 | 6,956 | +41 | +0.6% | 856,800 |
| 2022/03/23 | 6,800 | 6,919 | 6,750 | 6,915 | +223 | +3.3% | 1,037,700 |
| 2022/03/22 | 6,697 | 6,698 | 6,603 | 6,692 | +95 | +1.4% | 1,031,100 |
| 2022/03/18 | 6,574 | 6,610 | 6,498 | 6,597 | +75 | +1.1% | 1,283,000 |
| 2022/03/17 | 6,522 | 6,593 | 6,487 | 6,522 | +100 | +1.6% | 869,400 |
| 2022/03/16 | 6,395 | 6,478 | 6,364 | 6,422 | +59 | +0.9% | 1,158,800 |
| 2022/03/15 | 6,323 | 6,415 | 6,300 | 6,363 | +8 | +0.1% | 671,600 |
| 2022/03/14 | 6,373 | 6,410 | 6,351 | 6,355 | +110 | +1.8% | 703,600 |
| 2022/03/11 | 6,303 | 6,312 | 6,206 | 6,245 | -73 | -1.2% | 1,412,100 |
| 2022/03/10 | 6,276 | 6,328 | 6,259 | 6,318 | +242 | +4% | 1,443,900 |
| 2022/03/09 | 6,155 | 6,162 | 6,065 | 6,076 | -21 | -0.3% | 858,300 |
| 2022/03/08 | 6,071 | 6,138 | 6,055 | 6,097 | -74 | -1.2% | 1,389,600 |
| 2022/03/07 | 6,301 | 6,316 | 6,124 | 6,171 | -252 | -3.9% | 977,900 |
801～
850
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
