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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,204 | 2,257 | 2,197 | 2,238 | +33.5 | +1.5% | 3,705,200 |
| 2024/02/29 | 2,205.5 | 2,216 | 2,185 | 2,204.5 | -22 | -1% | 5,314,100 |
| 2024/02/28 | 2,220 | 2,239.5 | 2,215.5 | 2,226.5 | ±0 | ±0% | 2,925,100 |
| 2024/02/27 | 2,240 | 2,249 | 2,216.5 | 2,226.5 | -8.5 | -0.4% | 3,414,900 |
| 2024/02/26 | 2,250 | 2,259 | 2,225 | 2,235 | +7 | +0.3% | 3,960,100 |
| 2024/02/22 | 2,235 | 2,246.5 | 2,214 | 2,228 | +11.5 | +0.5% | 4,530,800 |
| 2024/02/21 | 2,209.5 | 2,236 | 2,201.5 | 2,216.5 | +1 | ±0% | 4,044,100 |
| 2024/02/20 | 2,200 | 2,239 | 2,199.5 | 2,215.5 | +10 | +0.5% | 3,360,300 |
| 2024/02/19 | 2,203 | 2,224.5 | 2,184 | 2,205.5 | -21 | -0.9% | 2,989,000 |
| 2024/02/16 | 2,211 | 2,263 | 2,209.5 | 2,226.5 | +27.5 | +1.3% | 6,573,600 |
| 2024/02/15 | 2,200 | 2,209 | 2,174 | 2,199 | +21 | +1% | 3,769,400 |
| 2024/02/14 | 2,178 | 2,192.5 | 2,155.5 | 2,178 | +0.5 | ±0% | 4,584,500 |
| 2024/02/13 | 2,141 | 2,185 | 2,131 | 2,177.5 | +52.5 | +2.5% | 4,370,100 |
| 2024/02/09 | 2,155.5 | 2,167.5 | 2,122.5 | 2,125 | -7.5 | -0.4% | 5,278,900 |
| 2024/02/08 | 2,075 | 2,142 | 2,069 | 2,132.5 | +55 | +2.6% | 5,410,900 |
| 2024/02/07 | 2,097 | 2,099.5 | 2,060.5 | 2,077.5 | -28 | -1.3% | 3,249,600 |
| 2024/02/06 | 2,137 | 2,164.5 | 2,105.5 | 2,105.5 | -31.5 | -1.5% | 5,312,100 |
| 2024/02/05 | 2,129.5 | 2,183 | 2,129 | 2,137 | +49.5 | +2.4% | 6,268,200 |
| 2024/02/02 | 2,051 | 2,131 | 2,044 | 2,087.5 | -71.5 | -3.3% | 9,477,200 |
| 2024/02/01 | 2,156 | 2,180 | 2,149.5 | 2,159 | -23.5 | -1.1% | 4,950,000 |
| 2024/01/31 | 2,140.5 | 2,186 | 2,127.5 | 2,182.5 | +22 | +1% | 4,645,100 |
| 2024/01/30 | 2,174.5 | 2,178.5 | 2,156.5 | 2,160.5 | -11.5 | -0.5% | 2,720,900 |
| 2024/01/29 | 2,154 | 2,181.5 | 2,154 | 2,172 | +9.5 | +0.4% | 4,392,500 |
| 2024/01/26 | 2,200 | 2,201 | 2,156 | 2,162.5 | -55 | -2.5% | 4,922,700 |
| 2024/01/25 | 2,211 | 2,226.5 | 2,201 | 2,217.5 | -1 | ±0% | 3,792,900 |
| 2024/01/24 | 2,229 | 2,230.5 | 2,193 | 2,218.5 | -30 | -1.3% | 4,867,300 |
| 2024/01/23 | 2,319.5 | 2,333.5 | 2,248.5 | 2,248.5 | +29 | +1.3% | 6,632,700 |
| 2024/01/22 | 2,228.5 | 2,245 | 2,212 | 2,219.5 | +2.5 | +0.1% | 4,209,000 |
| 2024/01/19 | 2,220 | 2,230 | 2,198.5 | 2,217 | +20 | +0.9% | 3,605,400 |
| 2024/01/18 | 2,185 | 2,209.5 | 2,179 | 2,197 | +7 | +0.3% | 2,684,800 |
| 2024/01/17 | 2,245 | 2,255 | 2,185 | 2,190 | -49.5 | -2.2% | 5,127,100 |
| 2024/01/16 | 2,243 | 2,257 | 2,234.5 | 2,239.5 | +13 | +0.6% | 6,106,400 |
| 2024/01/15 | 2,177 | 2,236 | 2,175.5 | 2,226.5 | +49 | +2.3% | 4,969,800 |
| 2024/01/12 | 2,262.5 | 2,262.5 | 2,171.5 | 2,177.5 | +15 | +0.7% | 7,827,600 |
| 2024/01/11 | 2,167 | 2,198 | 2,162.5 | 2,162.5 | +30 | +1.4% | 6,146,600 |
| 2024/01/10 | 2,091 | 2,140.5 | 2,069 | 2,132.5 | +122.5 | +6.1% | 7,833,000 |
| 2024/01/09 | 2,080 | 2,081.5 | 2,010 | 2,010 | -45 | -2.2% | 5,359,200 |
| 2024/01/05 | 2,034.5 | 2,073 | 2,034.5 | 2,055 | +1 | ±0% | 4,282,600 |
| 2024/01/04 | 2,034 | 2,054 | 1,995.5 | 2,054 | -4 | -0.2% | 5,033,300 |
| 2023/12/29 | 2,054 | 2,080 | 2,037 | 2,058 | -6.5 | -0.3% | 4,220,900 |
| 2023/12/28 | 2,050.5 | 2,073 | 2,050 | 2,064.5 | -6,212.5 | -75.1% | 2,084,500 |
| 2023/12/27 | 8,260 | 8,318 | 8,240 | 8,277 | +85 | +1% | 1,030,500 |
| 2023/12/26 | 8,159 | 8,192 | 8,101 | 8,192 | +60 | +0.7% | 579,600 |
| 2023/12/25 | 8,178 | 8,178 | 8,118 | 8,132 | +47 | +0.6% | 409,700 |
| 2023/12/22 | 8,081 | 8,108 | 8,032 | 8,085 | -17 | -0.2% | 796,900 |
| 2023/12/21 | 8,205 | 8,220 | 8,090 | 8,102 | -94 | -1.1% | 785,400 |
| 2023/12/20 | 8,168 | 8,271 | 8,162 | 8,196 | +102 | +1.3% | 977,600 |
| 2023/12/19 | 8,073 | 8,110 | 8,004 | 8,094 | +41 | +0.5% | 762,200 |
| 2023/12/18 | 8,029 | 8,078 | 7,956 | 8,053 | -42 | -0.5% | 920,000 |
| 2023/12/15 | 8,110 | 8,163 | 8,085 | 8,095 | -16 | -0.2% | 1,405,600 |
51～
100
件表示中 / 3456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 | 186,800円 | +2.3% | +10.2% | 2.68% | 23.50倍 | 0.82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 |
| ＮＥＣ | 1,097,000円 | -3.1% | +34.6% | 1.28% | 17.71倍 | 1.53倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ＴＤＫ | 726,000円 | +0.1% | +2.7% | 1.65% | 21.52倍 | 1.61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 |
| 安川電 | 633,700円 | +0.8% | +7.1% | 1.07% | 30.67倍 | 4.15倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| シスメックス | 275,600円 | +10.5% | +10.6% | 1.09% | 31.25倍 | 3.98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
