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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 6,737 | 6,803 | 6,710 | 6,763 | +15 | +0.2% | 535,400 |
| 2021/06/02 | 6,666 | 6,774 | 6,645 | 6,748 | +44 | +0.7% | 773,500 |
| 2021/06/01 | 6,758 | 6,803 | 6,658 | 6,704 | -18 | -0.3% | 623,500 |
| 2021/05/31 | 6,750 | 6,767 | 6,681 | 6,722 | -61 | -0.9% | 617,000 |
| 2021/05/28 | 6,829 | 6,859 | 6,779 | 6,783 | +22 | +0.3% | 1,088,900 |
| 2021/05/27 | 6,744 | 6,766 | 6,683 | 6,761 | -5 | -0.1% | 1,303,800 |
| 2021/05/26 | 6,728 | 6,793 | 6,716 | 6,766 | +10 | +0.1% | 791,000 |
| 2021/05/25 | 6,713 | 6,785 | 6,689 | 6,756 | +109 | +1.6% | 925,700 |
| 2021/05/24 | 6,653 | 6,746 | 6,646 | 6,647 | -24 | -0.4% | 620,900 |
| 2021/05/21 | 6,638 | 6,688 | 6,607 | 6,671 | +41 | +0.6% | 804,800 |
| 2021/05/20 | 6,535 | 6,660 | 6,504 | 6,630 | +43 | +0.7% | 732,100 |
| 2021/05/19 | 6,601 | 6,642 | 6,533 | 6,587 | -135 | -2% | 808,700 |
| 2021/05/18 | 6,669 | 6,759 | 6,644 | 6,722 | +110 | +1.7% | 966,300 |
| 2021/05/17 | 6,688 | 6,741 | 6,560 | 6,612 | -51 | -0.8% | 542,200 |
| 2021/05/14 | 6,575 | 6,696 | 6,575 | 6,663 | +154 | +2.4% | 1,091,600 |
| 2021/05/13 | 6,525 | 6,641 | 6,497 | 6,509 | -93 | -1.4% | 881,600 |
| 2021/05/12 | 6,713 | 6,735 | 6,548 | 6,602 | -93 | -1.4% | 1,247,000 |
| 2021/05/11 | 6,843 | 6,880 | 6,691 | 6,695 | -206 | -3% | 851,100 |
| 2021/05/10 | 6,808 | 6,917 | 6,801 | 6,901 | +143 | +2.1% | 841,700 |
| 2021/05/07 | 6,777 | 6,785 | 6,708 | 6,758 | -90 | -1.3% | 1,252,700 |
| 2021/05/06 | 6,750 | 6,905 | 6,738 | 6,848 | +211 | +3.2% | 1,823,200 |
| 2021/04/30 | 6,742 | 6,787 | 6,621 | 6,637 | -135 | -2% | 1,499,000 |
| 2021/04/28 | 6,900 | 6,900 | 6,690 | 6,772 | -393 | -5.5% | 2,191,300 |
| 2021/04/27 | 7,184 | 7,263 | 7,146 | 7,165 | +20 | +0.3% | 1,015,100 |
| 2021/04/26 | 7,138 | 7,185 | 7,040 | 7,145 | +60 | +0.8% | 999,500 |
| 2021/04/23 | 7,027 | 7,087 | 6,967 | 7,085 | +11 | +0.2% | 695,600 |
| 2021/04/22 | 6,951 | 7,077 | 6,907 | 7,074 | +200 | +2.9% | 879,800 |
| 2021/04/21 | 6,985 | 6,986 | 6,806 | 6,874 | -181 | -2.6% | 1,222,900 |
| 2021/04/20 | 7,190 | 7,190 | 7,025 | 7,055 | -196 | -2.7% | 965,500 |
| 2021/04/19 | 7,179 | 7,254 | 7,160 | 7,251 | +90 | +1.3% | 696,500 |
| 2021/04/16 | 7,149 | 7,179 | 7,098 | 7,161 | +47 | +0.7% | 802,400 |
| 2021/04/15 | 7,128 | 7,181 | 7,100 | 7,114 | +13 | +0.2% | 456,500 |
| 2021/04/14 | 7,177 | 7,177 | 7,085 | 7,101 | -135 | -1.9% | 807,000 |
| 2021/04/13 | 7,189 | 7,246 | 7,137 | 7,236 | +39 | +0.5% | 700,900 |
| 2021/04/12 | 7,210 | 7,257 | 7,168 | 7,197 | -13 | -0.2% | 570,100 |
| 2021/04/09 | 7,162 | 7,283 | 7,068 | 7,210 | +102 | +1.4% | 1,293,000 |
| 2021/04/08 | 7,178 | 7,183 | 7,058 | 7,108 | -32 | -0.4% | 753,300 |
| 2021/04/07 | 7,142 | 7,187 | 7,063 | 7,140 | -13 | -0.2% | 1,024,000 |
| 2021/04/06 | 7,296 | 7,313 | 7,125 | 7,153 | -125 | -1.7% | 959,100 |
| 2021/04/05 | 7,246 | 7,323 | 7,201 | 7,278 | +152 | +2.1% | 1,212,200 |
| 2021/04/02 | 7,100 | 7,157 | 7,045 | 7,126 | +147 | +2.1% | 831,200 |
| 2021/04/01 | 7,110 | 7,164 | 6,961 | 6,979 | -46 | -0.7% | 1,189,200 |
| 2021/03/31 | 7,185 | 7,195 | 7,021 | 7,025 | -184 | -2.6% | 1,573,500 |
| 2021/03/30 | 7,320 | 7,343 | 7,164 | 7,209 | -161 | -2.2% | 1,101,700 |
| 2021/03/29 | 7,374 | 7,424 | 7,318 | 7,370 | +52 | +0.7% | 1,040,000 |
| 2021/03/26 | 7,300 | 7,420 | 7,291 | 7,318 | +46 | +0.6% | 929,200 |
| 2021/03/25 | 7,206 | 7,330 | 7,150 | 7,272 | +165 | +2.3% | 932,100 |
| 2021/03/24 | 7,198 | 7,237 | 7,085 | 7,107 | -183 | -2.5% | 1,023,300 |
| 2021/03/23 | 7,443 | 7,457 | 7,290 | 7,290 | -122 | -1.6% | 985,400 |
| 2021/03/22 | 7,391 | 7,477 | 7,341 | 7,412 | -119 | -1.6% | 936,400 |
1001～
1050
件表示中 / 3734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 | 169,800円 | -5.7% | +49.3% | 2.94% | 33.93倍 | 0.74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 | 272,000円 | -0.3% | +14.2% | 1.56% | 15.59倍 | 1.81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 | 163,200円 | -3.9% | -18.8% | 1.84% | 22.94倍 | 1.72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 | 1,889,000円 | +12.4% | +26.8% | 1.52% | 23.02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 | 249,800円 | +5.2% | +7.9% | 1.52% | 27.33倍 | 3.36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
