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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 5,400 | 5,545 | 5,382 | 5,508 | +98 | +1.8% | 1,578,700 |
| 2018/12/27 | 5,393 | 5,451 | 5,344 | 5,410 | +137 | +2.6% | 2,115,000 |
| 2018/12/26 | 5,302 | 5,311 | 5,127 | 5,273 | +11 | +0.2% | 1,574,800 |
| 2018/12/25 | 5,307 | 5,353 | 5,249 | 5,262 | -245 | -4.4% | 1,616,600 |
| 2018/12/21 | 5,466 | 5,550 | 5,446 | 5,507 | +24 | +0.4% | 2,044,700 |
| 2018/12/20 | 5,611 | 5,651 | 5,452 | 5,483 | -213 | -3.7% | 1,711,900 |
| 2018/12/19 | 5,759 | 5,778 | 5,687 | 5,696 | +4 | +0.1% | 1,040,800 |
| 2018/12/18 | 5,713 | 5,767 | 5,655 | 5,692 | -97 | -1.7% | 1,034,400 |
| 2018/12/17 | 5,819 | 5,875 | 5,763 | 5,789 | +29 | +0.5% | 801,300 |
| 2018/12/14 | 5,820 | 5,863 | 5,714 | 5,760 | -146 | -2.5% | 2,549,700 |
| 2018/12/13 | 5,855 | 5,938 | 5,823 | 5,906 | +89 | +1.5% | 1,251,800 |
| 2018/12/12 | 5,675 | 5,832 | 5,667 | 5,817 | +204 | +3.6% | 1,808,200 |
| 2018/12/11 | 5,678 | 5,703 | 5,603 | 5,613 | -83 | -1.5% | 1,330,800 |
| 2018/12/10 | 5,661 | 5,742 | 5,661 | 5,696 | -123 | -2.1% | 1,238,100 |
| 2018/12/07 | 5,809 | 5,897 | 5,772 | 5,819 | +14 | +0.2% | 1,260,300 |
| 2018/12/06 | 5,946 | 5,964 | 5,752 | 5,805 | -192 | -3.2% | 1,583,500 |
| 2018/12/05 | 5,964 | 6,035 | 5,879 | 5,997 | -41 | -0.7% | 1,139,800 |
| 2018/12/04 | 6,150 | 6,202 | 6,025 | 6,038 | -88 | -1.4% | 1,422,300 |
| 2018/12/03 | 6,208 | 6,237 | 6,110 | 6,126 | +1 | ±0% | 1,316,200 |
| 2018/11/30 | 6,257 | 6,299 | 6,120 | 6,125 | -170 | -2.7% | 2,029,800 |
| 2018/11/29 | 6,350 | 6,399 | 6,256 | 6,295 | +195 | +3.2% | 2,172,000 |
| 2018/11/28 | 6,050 | 6,116 | 6,012 | 6,100 | +73 | +1.2% | 1,475,800 |
| 2018/11/27 | 6,034 | 6,056 | 5,957 | 6,027 | +88 | +1.5% | 896,800 |
| 2018/11/26 | 5,923 | 5,967 | 5,872 | 5,939 | +44 | +0.7% | 932,200 |
| 2018/11/22 | 5,956 | 5,990 | 5,869 | 5,895 | +10 | +0.2% | 809,400 |
| 2018/11/21 | 5,685 | 5,938 | 5,683 | 5,885 | +105 | +1.8% | 1,655,000 |
| 2018/11/20 | 5,783 | 5,816 | 5,736 | 5,780 | -94 | -1.6% | 711,200 |
| 2018/11/19 | 5,800 | 5,899 | 5,800 | 5,874 | +65 | +1.1% | 746,900 |
| 2018/11/16 | 5,860 | 5,894 | 5,806 | 5,809 | -68 | -1.2% | 1,320,200 |
| 2018/11/15 | 5,783 | 5,882 | 5,775 | 5,877 | +1 | ±0% | 704,200 |
| 2018/11/14 | 5,873 | 5,939 | 5,847 | 5,876 | +15 | +0.3% | 989,900 |
| 2018/11/13 | 5,894 | 5,900 | 5,709 | 5,861 | -216 | -3.6% | 1,793,100 |
| 2018/11/12 | 6,016 | 6,095 | 5,975 | 6,077 | +1 | ±0% | 812,900 |
| 2018/11/09 | 6,136 | 6,193 | 6,065 | 6,076 | -23 | -0.4% | 1,126,400 |
| 2018/11/08 | 6,200 | 6,218 | 6,093 | 6,099 | +28 | +0.5% | 1,084,600 |
| 2018/11/07 | 6,178 | 6,209 | 6,046 | 6,071 | -207 | -3.3% | 1,794,400 |
| 2018/11/06 | 6,251 | 6,298 | 6,211 | 6,278 | +38 | +0.6% | 1,158,200 |
| 2018/11/05 | 6,352 | 6,438 | 6,227 | 6,240 | -168 | -2.6% | 1,413,800 |
| 2018/11/02 | 6,319 | 6,454 | 6,247 | 6,408 | +109 | +1.7% | 2,524,000 |
| 2018/11/01 | 6,223 | 6,373 | 6,213 | 6,299 | +161 | +2.6% | 2,250,700 |
| 2018/10/31 | 6,092 | 6,155 | 5,780 | 6,138 | +336 | +5.8% | 2,662,000 |
| 2018/10/30 | 5,660 | 5,804 | 5,635 | 5,802 | +93 | +1.6% | 3,016,900 |
| 2018/10/29 | 5,700 | 5,775 | 5,685 | 5,709 | -12 | -0.2% | 1,282,500 |
| 2018/10/26 | 5,844 | 5,872 | 5,669 | 5,721 | -24 | -0.4% | 1,736,000 |
| 2018/10/25 | 5,817 | 5,840 | 5,718 | 5,745 | -267 | -4.4% | 2,018,700 |
| 2018/10/24 | 6,098 | 6,128 | 5,974 | 6,012 | -35 | -0.6% | 1,646,700 |
| 2018/10/23 | 6,171 | 6,180 | 6,037 | 6,047 | -212 | -3.4% | 1,657,900 |
| 2018/10/22 | 6,155 | 6,282 | 6,117 | 6,259 | +13 | +0.2% | 811,300 |
| 2018/10/19 | 6,150 | 6,252 | 6,122 | 6,246 | -69 | -1.1% | 1,215,700 |
| 2018/10/18 | 6,355 | 6,393 | 6,293 | 6,315 | -32 | -0.5% | 1,126,300 |
1401～
1450
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
