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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 6,362 | 6,379 | 6,334 | 6,360 | +41 | +0.6% | 717,300 |
2019/03/15 | 6,299 | 6,351 | 6,286 | 6,319 | +70 | +1.1% | 1,473,900 |
2019/03/14 | 6,325 | 6,333 | 6,231 | 6,249 | -15 | -0.2% | 888,800 |
2019/03/13 | 6,276 | 6,289 | 6,209 | 6,264 | -63 | -1% | 1,155,000 |
2019/03/12 | 6,282 | 6,362 | 6,274 | 6,327 | +130 | +2.1% | 993,600 |
2019/03/11 | 6,196 | 6,204 | 6,126 | 6,197 | +37 | +0.6% | 1,011,200 |
2019/03/08 | 6,299 | 6,300 | 6,122 | 6,160 | -171 | -2.7% | 2,411,900 |
2019/03/07 | 6,301 | 6,339 | 6,283 | 6,331 | -6 | -0.1% | 1,241,200 |
2019/03/06 | 6,303 | 6,357 | 6,296 | 6,337 | +24 | +0.4% | 919,000 |
2019/03/05 | 6,319 | 6,333 | 6,253 | 6,313 | -38 | -0.6% | 750,700 |
2019/03/04 | 6,250 | 6,359 | 6,250 | 6,351 | +136 | +2.2% | 1,040,800 |
2019/03/01 | 6,171 | 6,235 | 6,168 | 6,215 | +74 | +1.2% | 850,100 |
2019/02/28 | 6,170 | 6,181 | 6,117 | 6,141 | -54 | -0.9% | 1,240,200 |
2019/02/27 | 6,198 | 6,237 | 6,157 | 6,195 | +31 | +0.5% | 1,055,300 |
2019/02/26 | 6,243 | 6,254 | 6,132 | 6,164 | -97 | -1.5% | 1,078,500 |
2019/02/25 | 6,295 | 6,300 | 6,228 | 6,261 | +40 | +0.6% | 713,700 |
2019/02/22 | 6,221 | 6,238 | 6,178 | 6,221 | -22 | -0.4% | 735,100 |
2019/02/21 | 6,205 | 6,267 | 6,166 | 6,243 | +3 | ±0% | 840,800 |
2019/02/20 | 6,254 | 6,289 | 6,207 | 6,240 | -7 | -0.1% | 681,000 |
2019/02/19 | 6,216 | 6,264 | 6,160 | 6,247 | +1 | ±0% | 628,600 |
2019/02/18 | 6,288 | 6,289 | 6,236 | 6,246 | +106 | +1.7% | 829,000 |
2019/02/15 | 6,147 | 6,150 | 6,047 | 6,140 | +10 | +0.2% | 1,021,300 |
2019/02/14 | 6,146 | 6,189 | 6,111 | 6,130 | -46 | -0.7% | 678,900 |
2019/02/13 | 6,068 | 6,197 | 6,059 | 6,176 | +207 | +3.5% | 1,531,100 |
2019/02/12 | 5,760 | 5,982 | 5,747 | 5,969 | +209 | +3.6% | 1,186,600 |
2019/02/08 | 5,841 | 5,862 | 5,752 | 5,760 | -220 | -3.7% | 1,869,900 |
2019/02/07 | 6,009 | 6,042 | 5,907 | 5,980 | -39 | -0.6% | 923,000 |
2019/02/06 | 6,049 | 6,078 | 6,013 | 6,019 | -16 | -0.3% | 930,300 |
2019/02/05 | 5,955 | 6,057 | 5,951 | 6,035 | +123 | +2.1% | 1,043,800 |
2019/02/04 | 5,934 | 6,030 | 5,899 | 5,912 | -122 | -2% | 1,596,300 |
2019/02/01 | 6,128 | 6,200 | 6,023 | 6,034 | -80 | -1.3% | 1,067,200 |
2019/01/31 | 6,208 | 6,210 | 6,097 | 6,114 | +34 | +0.6% | 1,018,100 |
2019/01/30 | 6,120 | 6,139 | 6,023 | 6,080 | -5 | -0.1% | 977,500 |
2019/01/29 | 6,065 | 6,085 | 5,992 | 6,085 | -14 | -0.2% | 1,051,500 |
2019/01/28 | 6,117 | 6,160 | 6,064 | 6,099 | -4 | -0.1% | 880,000 |
2019/01/25 | 6,002 | 6,132 | 6,002 | 6,103 | +109 | +1.8% | 1,159,600 |
2019/01/24 | 5,949 | 6,045 | 5,947 | 5,994 | +36 | +0.6% | 916,000 |
2019/01/23 | 5,896 | 5,993 | 5,850 | 5,958 | -4 | -0.1% | 869,200 |
2019/01/22 | 5,987 | 6,001 | 5,925 | 5,962 | +1 | ±0% | 1,016,000 |
2019/01/21 | 6,000 | 6,027 | 5,911 | 5,961 | +46 | +0.8% | 807,400 |
2019/01/18 | 5,886 | 5,950 | 5,869 | 5,915 | +62 | +1.1% | 1,068,000 |
2019/01/17 | 5,830 | 5,893 | 5,827 | 5,853 | +35 | +0.6% | 823,600 |
2019/01/16 | 5,909 | 5,918 | 5,773 | 5,818 | -58 | -1% | 854,900 |
2019/01/15 | 5,675 | 5,891 | 5,628 | 5,876 | +188 | +3.3% | 1,679,100 |
2019/01/11 | 5,624 | 5,700 | 5,612 | 5,688 | +82 | +1.5% | 1,496,900 |
2019/01/10 | 5,604 | 5,637 | 5,549 | 5,606 | -53 | -0.9% | 1,076,800 |
2019/01/09 | 5,660 | 5,683 | 5,594 | 5,659 | +82 | +1.5% | 1,326,200 |
2019/01/08 | 5,584 | 5,638 | 5,557 | 5,577 | +45 | +0.8% | 1,659,700 |
2019/01/07 | 5,570 | 5,607 | 5,481 | 5,532 | +125 | +2.3% | 1,626,400 |
2019/01/04 | 5,312 | 5,407 | 5,155 | 5,407 | -101 | -1.8% | 1,854,400 |
1351~
1400
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