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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 6,100 | 6,187 | 6,079 | 6,177 | +202 | +3.4% | 1,371,400 |
2020/11/10 | 6,012 | 6,040 | 5,866 | 5,975 | +26 | +0.4% | 1,456,900 |
2020/11/09 | 5,900 | 6,001 | 5,883 | 5,949 | +139 | +2.4% | 1,288,100 |
2020/11/06 | 5,698 | 5,835 | 5,692 | 5,810 | +96 | +1.7% | 1,189,400 |
2020/11/05 | 5,700 | 5,737 | 5,640 | 5,714 | +12 | +0.2% | 1,371,800 |
2020/11/04 | 5,848 | 5,849 | 5,701 | 5,702 | +1 | ±0% | 1,478,500 |
2020/11/02 | 5,776 | 5,781 | 5,686 | 5,701 | -30 | -0.5% | 1,358,800 |
2020/10/30 | 5,964 | 5,969 | 5,731 | 5,731 | -633 | -9.9% | 2,902,800 |
2020/10/29 | 6,232 | 6,365 | 6,178 | 6,364 | +63 | +1% | 1,074,900 |
2020/10/28 | 6,285 | 6,312 | 6,233 | 6,301 | +10 | +0.2% | 1,031,400 |
2020/10/27 | 6,274 | 6,306 | 6,231 | 6,291 | +40 | +0.6% | 911,600 |
2020/10/26 | 6,101 | 6,251 | 6,101 | 6,251 | +160 | +2.6% | 788,300 |
2020/10/23 | 6,103 | 6,113 | 6,049 | 6,091 | +18 | +0.3% | 616,200 |
2020/10/22 | 6,047 | 6,095 | 6,047 | 6,073 | -14 | -0.2% | 370,800 |
2020/10/21 | 6,001 | 6,091 | 6,001 | 6,087 | +63 | +1% | 582,800 |
2020/10/20 | 6,060 | 6,083 | 6,014 | 6,024 | -64 | -1.1% | 571,500 |
2020/10/19 | 6,065 | 6,107 | 6,054 | 6,088 | +36 | +0.6% | 563,900 |
2020/10/16 | 6,085 | 6,117 | 6,044 | 6,052 | -87 | -1.4% | 679,400 |
2020/10/15 | 6,100 | 6,169 | 6,086 | 6,139 | +67 | +1.1% | 802,700 |
2020/10/14 | 6,051 | 6,085 | 6,013 | 6,072 | -26 | -0.4% | 783,000 |
2020/10/13 | 6,030 | 6,100 | 6,018 | 6,098 | +72 | +1.2% | 700,800 |
2020/10/12 | 6,049 | 6,075 | 6,023 | 6,026 | -12 | -0.2% | 654,900 |
2020/10/09 | 6,057 | 6,076 | 6,004 | 6,038 | -12 | -0.2% | 1,009,500 |
2020/10/08 | 6,078 | 6,098 | 6,035 | 6,050 | +14 | +0.2% | 915,600 |
2020/10/07 | 5,972 | 6,054 | 5,956 | 6,036 | +44 | +0.7% | 676,800 |
2020/10/06 | 5,994 | 5,999 | 5,933 | 5,992 | +40 | +0.7% | 745,600 |
2020/10/05 | 5,963 | 5,983 | 5,916 | 5,952 | +71 | +1.2% | 885,400 |
2020/10/02 | 5,965 | 5,973 | 5,860 | 5,881 | - | - | 1,025,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 6,107 | 6,115 | 5,993 | 5,997 | -101 | -1.7% | 1,438,600 |
2020/09/29 | 6,066 | 6,114 | 6,008 | 6,098 | +27 | +0.4% | 930,100 |
2020/09/28 | 6,028 | 6,095 | 6,028 | 6,071 | +19 | +0.3% | 1,418,500 |
2020/09/25 | 6,150 | 6,167 | 6,044 | 6,052 | -37 | -0.6% | 1,225,300 |
2020/09/24 | 6,100 | 6,137 | 6,064 | 6,089 | -78 | -1.3% | 1,024,600 |
2020/09/23 | 6,002 | 6,179 | 6,002 | 6,167 | +38 | +0.6% | 1,202,600 |
2020/09/18 | 6,109 | 6,152 | 6,082 | 6,129 | +15 | +0.2% | 1,047,400 |
2020/09/17 | 6,104 | 6,119 | 6,066 | 6,114 | -33 | -0.5% | 691,100 |
2020/09/16 | 6,201 | 6,202 | 6,139 | 6,147 | -100 | -1.6% | 656,500 |
2020/09/15 | 6,314 | 6,322 | 6,224 | 6,247 | -90 | -1.4% | 560,500 |
2020/09/14 | 6,296 | 6,355 | 6,289 | 6,337 | +95 | +1.5% | 702,500 |
2020/09/11 | 6,257 | 6,274 | 6,079 | 6,242 | -14 | -0.2% | 1,570,600 |
2020/09/10 | 6,250 | 6,277 | 6,208 | 6,256 | +59 | +1% | 901,800 |
2020/09/09 | 6,103 | 6,203 | 6,062 | 6,197 | +21 | +0.3% | 797,600 |
2020/09/08 | 6,143 | 6,186 | 6,123 | 6,176 | +61 | +1% | 674,100 |
2020/09/07 | 6,029 | 6,148 | 6,016 | 6,115 | ±0 | ±0% | 556,300 |
2020/09/04 | 6,050 | 6,126 | 6,042 | 6,115 | -11 | -0.2% | 690,700 |
2020/09/03 | 6,211 | 6,229 | 6,118 | 6,126 | +15 | +0.2% | 584,400 |
2020/09/02 | 6,100 | 6,138 | 6,073 | 6,111 | +32 | +0.5% | 628,800 |
2020/09/01 | 6,073 | 6,087 | 6,010 | 6,079 | -8 | -0.1% | 734,800 |
2020/08/31 | 6,148 | 6,188 | 6,087 | 6,087 | +10 | +0.2% | 1,321,700 |
951~
1000
件表示中 / 3548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 | 175,900円 | +2.3% | +10.2% | 2.84% | 22.12倍 | 0.77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 | 310,800円 | +6.5% | +23.4% | 1.29% | 19.31倍 | 2.19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 |
パナソニックH | 128,100円 | +1.2% | +1.1% | 3.12% | 9.65倍 | 0.66倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
レーザーテク | 2,623,500円 | +12.4% | +26.8% | 1.10% | 31.97倍 | 15.64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 | 291,300円 | +10.5% | +10.6% | 1.03% | 33.02倍 | 4.20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