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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,618.5 | 1,628 | 1,602.5 | 1,611 | ±0 | ±0% | 2,760,900 |
| 2025/01/20 | 1,581 | 1,617.5 | 1,581 | 1,611 | +25.5 | +1.6% | 2,580,800 |
| 2025/01/17 | 1,583.5 | 1,598 | 1,577.5 | 1,585.5 | -1.5 | -0.1% | 3,027,100 |
| 2025/01/16 | 1,598 | 1,598 | 1,576 | 1,587 | -6 | -0.4% | 3,676,600 |
| 2025/01/15 | 1,620 | 1,622.5 | 1,582.5 | 1,593 | +9 | +0.6% | 6,314,300 |
| 2025/01/14 | 1,605 | 1,605 | 1,567.5 | 1,584 | +19 | +1.2% | 7,637,300 |
| 2025/01/10 | 1,589.5 | 1,598 | 1,560 | 1,565 | -34 | -2.1% | 6,210,400 |
| 2025/01/09 | 1,620 | 1,631 | 1,595 | 1,599 | -41 | -2.5% | 4,962,800 |
| 2025/01/08 | 1,678.5 | 1,702.5 | 1,640 | 1,640 | -38.5 | -2.3% | 7,940,700 |
| 2025/01/07 | 1,565 | 1,710 | 1,552.5 | 1,678.5 | +125 | +8% | 13,447,900 |
| 2025/01/06 | 1,564 | 1,577 | 1,542 | 1,553.5 | -22 | -1.4% | 4,282,800 |
| 2024/12/30 | 1,582 | 1,594 | 1,571 | 1,575.5 | -9 | -0.6% | 3,759,500 |
| 2024/12/27 | 1,555 | 1,597 | 1,554 | 1,584.5 | +34 | +2.2% | 5,214,500 |
| 2024/12/26 | 1,530 | 1,550.5 | 1,530 | 1,550.5 | +18.5 | +1.2% | 2,609,200 |
| 2024/12/25 | 1,532 | 1,544.5 | 1,523.5 | 1,532 | +5.5 | +0.4% | 2,534,400 |
| 2024/12/24 | 1,531 | 1,535 | 1,522.5 | 1,526.5 | -4.5 | -0.3% | 2,149,100 |
| 2024/12/23 | 1,523 | 1,535 | 1,514 | 1,531 | +10 | +0.7% | 2,686,400 |
| 2024/12/20 | 1,528 | 1,542 | 1,521 | 1,521 | +4.5 | +0.3% | 11,384,900 |
| 2024/12/19 | 1,500 | 1,523.5 | 1,499 | 1,516.5 | -2.5 | -0.2% | 2,896,600 |
| 2024/12/18 | 1,521 | 1,533 | 1,512.5 | 1,519 | -5.5 | -0.4% | 2,456,600 |
| 2024/12/17 | 1,530 | 1,534 | 1,519 | 1,524.5 | -6 | -0.4% | 2,877,800 |
| 2024/12/16 | 1,544.5 | 1,552.5 | 1,530.5 | 1,530.5 | -9.5 | -0.6% | 3,138,700 |
| 2024/12/13 | 1,559.5 | 1,570 | 1,537 | 1,540 | -24 | -1.5% | 6,240,400 |
| 2024/12/12 | 1,571 | 1,588 | 1,556 | 1,564 | +14.5 | +0.9% | 5,414,800 |
| 2024/12/11 | 1,569 | 1,572 | 1,537 | 1,549.5 | -2.5 | -0.2% | 4,498,900 |
| 2024/12/10 | 1,557 | 1,562.5 | 1,539 | 1,552 | +16.5 | +1.1% | 3,964,800 |
| 2024/12/09 | 1,521 | 1,540 | 1,520.5 | 1,535.5 | +24.5 | +1.6% | 4,223,900 |
| 2024/12/06 | 1,500 | 1,516 | 1,498.5 | 1,511 | +15.5 | +1% | 3,644,400 |
| 2024/12/05 | 1,499 | 1,511 | 1,494 | 1,495.5 | +4.5 | +0.3% | 3,125,300 |
| 2024/12/04 | 1,499 | 1,501.5 | 1,484.5 | 1,491 | -9.5 | -0.6% | 2,757,200 |
| 2024/12/03 | 1,472 | 1,501.5 | 1,468 | 1,500.5 | +14.5 | +1% | 6,002,400 |
| 2024/12/02 | 1,473.5 | 1,486 | 1,463 | 1,486 | +12.5 | +0.8% | 3,802,400 |
| 2024/11/29 | 1,475 | 1,478.5 | 1,467 | 1,473.5 | -6 | -0.4% | 2,412,300 |
| 2024/11/28 | 1,480 | 1,490.5 | 1,473.5 | 1,479.5 | -5.5 | -0.4% | 2,745,900 |
| 2024/11/27 | 1,481 | 1,496 | 1,474.5 | 1,485 | +6.5 | +0.4% | 4,138,200 |
| 2024/11/26 | 1,457.5 | 1,478.5 | 1,443.5 | 1,478.5 | -12 | -0.8% | 6,165,300 |
| 2024/11/25 | 1,486.5 | 1,496.5 | 1,474.5 | 1,490.5 | +22.5 | +1.5% | 10,343,600 |
| 2024/11/22 | 1,470 | 1,472.5 | 1,458 | 1,468 | -1 | -0.1% | 5,626,200 |
| 2024/11/21 | 1,469 | 1,472 | 1,457.5 | 1,469 | -4 | -0.3% | 3,945,100 |
| 2024/11/20 | 1,480 | 1,482 | 1,466.5 | 1,473 | -11 | -0.7% | 3,204,400 |
| 2024/11/19 | 1,480 | 1,494.5 | 1,475 | 1,484 | +5 | +0.3% | 2,618,400 |
| 2024/11/18 | 1,470 | 1,481.5 | 1,460 | 1,479 | +0.5 | ±0% | 3,206,700 |
| 2024/11/15 | 1,519 | 1,519 | 1,478.5 | 1,478.5 | -40.5 | -2.7% | 5,769,900 |
| 2024/11/14 | 1,512 | 1,523 | 1,502.5 | 1,519 | +28 | +1.9% | 5,183,500 |
| 2024/11/13 | 1,517 | 1,518 | 1,491 | 1,491 | -20 | -1.3% | 4,863,200 |
| 2024/11/12 | 1,533.5 | 1,543.5 | 1,501 | 1,511 | -22 | -1.4% | 4,317,800 |
| 2024/11/11 | 1,540 | 1,545 | 1,528.5 | 1,533 | -13.5 | -0.9% | 2,847,300 |
| 2024/11/08 | 1,565 | 1,568.5 | 1,536.5 | 1,546.5 | -10.5 | -0.7% | 5,970,500 |
| 2024/11/07 | 1,582.5 | 1,589 | 1,550.5 | 1,557 | -28 | -1.8% | 5,548,100 |
| 2024/11/06 | 1,575 | 1,598.5 | 1,567 | 1,585 | +15.5 | +1% | 5,463,000 |
51～
100
件表示中 / 3673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 | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04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 |
| ニデック | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56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 | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47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 |
| シスメックス | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88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 | 1,163,000円 | +12.4% | +26.8% | 2.48% | 14.17倍 | 5.83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
