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 |
---|---|---|---|---|---|---|---|
2022/03/04 | 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 |
2022/01/12 | 7,215 | 7,274 | 7,173 | 7,271 | +80 | +1.1% | 850,000 |
2022/01/11 | 7,222 | 7,273 | 7,119 | 7,191 | +15 | +0.2% | 1,011,100 |
2022/01/07 | 7,215 | 7,284 | 7,146 | 7,176 | +26 | +0.4% | 833,800 |
2022/01/06 | 7,353 | 7,368 | 7,135 | 7,150 | -182 | -2.5% | 845,500 |
2022/01/05 | 7,248 | 7,339 | 7,239 | 7,332 | +74 | +1% | 706,800 |
2022/01/04 | 7,204 | 7,277 | 7,167 | 7,258 | +71 | +1% | 701,900 |
2021/12/30 | 7,177 | 7,233 | 7,112 | 7,187 | -59 | -0.8% | 743,300 |
2021/12/29 | 7,291 | 7,317 | 7,216 | 7,246 | -57 | -0.8% | 641,800 |
2021/12/28 | 7,300 | 7,318 | 7,235 | 7,303 | +104 | +1.4% | 579,400 |
2021/12/27 | 7,232 | 7,274 | 7,195 | 7,199 | -33 | -0.5% | 584,200 |
2021/12/24 | 7,340 | 7,343 | 7,232 | 7,232 | -93 | -1.3% | 400,600 |
2021/12/23 | 7,312 | 7,326 | 7,274 | 7,325 | +68 | +0.9% | 448,000 |
2021/12/22 | 7,247 | 7,285 | 7,236 | 7,257 | +29 | +0.4% | 549,800 |
2021/12/21 | 7,209 | 7,231 | 7,150 | 7,228 | +123 | +1.7% | 607,900 |
2021/12/20 | 7,210 | 7,237 | 7,075 | 7,105 | -189 | -2.6% | 724,400 |
851~
900
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