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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/04 | 6,475 | 6,494 | 6,362 | 6,423 | -78 | -1.2% | 930,400 |
| 2022/03/03 | 6,509 | 6,545 | 6,465 | 6,501 | +92 | +1.4% | 710,900 |
| 2022/03/02 | 6,517 | 6,531 | 6,405 | 6,409 | -181 | -2.7% | 855,800 |
| 2022/03/01 | 6,666 | 6,686 | 6,565 | 6,590 | +11 | +0.2% | 872,900 |
| 2022/02/28 | 6,622 | 6,630 | 6,537 | 6,579 | -11 | -0.2% | 979,700 |
| 2022/02/25 | 6,579 | 6,599 | 6,506 | 6,590 | +98 | +1.5% | 922,200 |
| 2022/02/24 | 6,570 | 6,600 | 6,427 | 6,492 | -147 | -2.2% | 928,000 |
| 2022/02/22 | 6,681 | 6,688 | 6,575 | 6,639 | -215 | -3.1% | 877,700 |
| 2022/02/21 | 6,834 | 6,865 | 6,754 | 6,854 | -3 | ±0% | 490,100 |
| 2022/02/18 | 6,765 | 6,920 | 6,763 | 6,857 | -5 | -0.1% | 748,900 |
| 2022/02/17 | 6,832 | 6,875 | 6,767 | 6,862 | +53 | +0.8% | 787,200 |
| 2022/02/16 | 6,755 | 6,830 | 6,725 | 6,809 | +154 | +2.3% | 724,500 |
| 2022/02/15 | 6,748 | 6,777 | 6,613 | 6,655 | -62 | -0.9% | 853,300 |
| 2022/02/14 | 6,777 | 6,815 | 6,648 | 6,717 | -209 | -3% | 1,071,100 |
| 2022/02/10 | 7,018 | 7,030 | 6,887 | 6,926 | +6 | +0.1% | 1,213,400 |
| 2022/02/09 | 6,875 | 6,960 | 6,863 | 6,920 | +100 | +1.5% | 1,011,000 |
| 2022/02/08 | 6,851 | 6,887 | 6,813 | 6,820 | -26 | -0.4% | 545,800 |
| 2022/02/07 | 6,800 | 6,851 | 6,728 | 6,846 | -1 | ±0% | 643,700 |
| 2022/02/04 | 6,871 | 6,904 | 6,809 | 6,847 | -81 | -1.2% | 873,800 |
| 2022/02/03 | 6,941 | 6,996 | 6,891 | 6,928 | -30 | -0.4% | 811,300 |
| 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 |
801～
850
件表示中 / 3733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 | 170,500円 | -5.7% | +49.3% | 2.93% | 34.07倍 | 0.75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 | 269,600円 | -0.3% | +14.2% | 1.58% | 15.46倍 | 1.80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 |
| ＴＤＫ | 161,200円 | -3.9% | -18.8% | 1.86% | 22.66倍 | 1.70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 |
| レーザーテク | 1,891,000円 | +12.4% | +26.8% | 1.52% | 23.04倍 | 9.48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 | 249,400円 | +5.2% | +7.9% | 1.52% | 27.28倍 | 3.35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
