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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 6,265 | 6,375 | 6,021 | 6,098 | -310 | -4.8% | 1,483,200 |
2020/03/31 | 6,405 | 6,561 | 6,388 | 6,408 | +13 | +0.2% | 1,718,200 |
2020/03/30 | 6,255 | 6,409 | 6,159 | 6,395 | -104 | -1.6% | 1,759,100 |
2020/03/27 | 6,505 | 6,531 | 6,265 | 6,499 | +244 | +3.9% | 2,142,100 |
2020/03/26 | 6,250 | 6,454 | 6,181 | 6,255 | -178 | -2.8% | 1,319,300 |
2020/03/25 | 6,187 | 6,451 | 6,158 | 6,433 | +446 | +7.4% | 1,830,900 |
2020/03/24 | 5,914 | 6,208 | 5,842 | 5,987 | +246 | +4.3% | 2,303,700 |
2020/03/23 | 5,361 | 5,850 | 5,335 | 5,741 | +300 | +5.5% | 2,747,200 |
2020/03/19 | 5,765 | 5,769 | 5,320 | 5,441 | -224 | -4% | 2,761,100 |
2020/03/18 | 5,849 | 5,960 | 5,639 | 5,665 | -23 | -0.4% | 3,072,000 |
2020/03/17 | 5,451 | 5,742 | 5,369 | 5,688 | +225 | +4.1% | 3,633,600 |
2020/03/16 | 5,705 | 5,900 | 5,461 | 5,463 | -228 | -4% | 2,635,700 |
2020/03/13 | 5,604 | 5,933 | 5,559 | 5,691 | -432 | -7.1% | 4,433,600 |
2020/03/12 | 6,348 | 6,372 | 6,091 | 6,123 | -325 | -5% | 2,801,900 |
2020/03/11 | 6,566 | 6,666 | 6,435 | 6,448 | -108 | -1.6% | 2,581,700 |
2020/03/10 | 6,527 | 6,584 | 6,362 | 6,556 | -45 | -0.7% | 2,824,200 |
2020/03/09 | 6,550 | 6,601 | 6,452 | 6,601 | -174 | -2.6% | 2,523,800 |
2020/03/06 | 6,747 | 6,800 | 6,687 | 6,775 | -78 | -1.1% | 2,079,000 |
2020/03/05 | 6,894 | 6,894 | 6,779 | 6,853 | +110 | +1.6% | 2,001,900 |
2020/03/04 | 6,618 | 6,774 | 6,611 | 6,743 | +72 | +1.1% | 1,194,800 |
2020/03/03 | 6,839 | 6,920 | 6,661 | 6,671 | -71 | -1.1% | 1,450,500 |
2020/03/02 | 6,696 | 6,836 | 6,629 | 6,742 | -54 | -0.8% | 1,582,300 |
2020/02/28 | 6,770 | 6,799 | 6,651 | 6,796 | -187 | -2.7% | 2,159,200 |
2020/02/27 | 7,048 | 7,048 | 6,945 | 6,983 | -162 | -2.3% | 1,733,600 |
2020/02/26 | 7,088 | 7,165 | 7,025 | 7,145 | -34 | -0.5% | 1,468,500 |
2020/02/25 | 7,151 | 7,253 | 7,144 | 7,179 | -273 | -3.7% | 1,851,200 |
2020/02/21 | 7,423 | 7,492 | 7,420 | 7,452 | -20 | -0.3% | 732,000 |
2020/02/20 | 7,538 | 7,655 | 7,444 | 7,472 | +66 | +0.9% | 1,143,600 |
2020/02/19 | 7,373 | 7,439 | 7,358 | 7,406 | +33 | +0.4% | 1,287,900 |
2020/02/18 | 7,407 | 7,427 | 7,336 | 7,373 | -79 | -1.1% | 970,900 |
2020/02/17 | 7,419 | 7,466 | 7,381 | 7,452 | +19 | +0.3% | 827,900 |
2020/02/14 | 7,433 | 7,449 | 7,402 | 7,433 | -13 | -0.2% | 938,600 |
2020/02/13 | 7,401 | 7,463 | 7,372 | 7,446 | +50 | +0.7% | 1,238,100 |
2020/02/12 | 7,330 | 7,398 | 7,324 | 7,396 | +98 | +1.3% | 1,086,500 |
2020/02/10 | 7,253 | 7,307 | 7,221 | 7,298 | -30 | -0.4% | 1,015,600 |
2020/02/07 | 7,344 | 7,388 | 7,306 | 7,328 | -16 | -0.2% | 726,600 |
2020/02/06 | 7,329 | 7,392 | 7,292 | 7,344 | +145 | +2% | 1,197,900 |
2020/02/05 | 7,202 | 7,247 | 7,165 | 7,199 | +76 | +1.1% | 988,900 |
2020/02/04 | 7,112 | 7,149 | 7,053 | 7,123 | +30 | +0.4% | 1,440,100 |
2020/02/03 | 7,100 | 7,121 | 7,015 | 7,093 | -181 | -2.5% | 1,544,100 |
2020/01/31 | 7,470 | 7,599 | 7,273 | 7,274 | -259 | -3.4% | 2,325,600 |
2020/01/30 | 7,595 | 7,633 | 7,505 | 7,533 | -120 | -1.6% | 1,315,500 |
2020/01/29 | 7,640 | 7,678 | 7,610 | 7,653 | +20 | +0.3% | 832,800 |
2020/01/28 | 7,537 | 7,649 | 7,510 | 7,633 | +21 | +0.3% | 1,130,800 |
2020/01/27 | 7,600 | 7,629 | 7,570 | 7,612 | -49 | -0.6% | 1,140,000 |
2020/01/24 | 7,664 | 7,675 | 7,622 | 7,661 | +21 | +0.3% | 682,100 |
2020/01/23 | 7,602 | 7,671 | 7,602 | 7,640 | -53 | -0.7% | 888,500 |
2020/01/22 | 7,654 | 7,699 | 7,630 | 7,693 | +38 | +0.5% | 688,500 |
2020/01/21 | 7,700 | 7,721 | 7,624 | 7,655 | -52 | -0.7% | 840,000 |
2020/01/20 | 7,716 | 7,731 | 7,694 | 7,707 | +36 | +0.5% | 416,000 |
1101~
1150
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