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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 6,347 | 6,416 | 6,317 | 6,347 | +41 | +0.7% | 1,242,000 |
| 2018/10/16 | 6,246 | 6,306 | 6,219 | 6,306 | +60 | +1% | 1,365,800 |
| 2018/10/15 | 6,300 | 6,315 | 6,229 | 6,246 | -119 | -1.9% | 1,425,000 |
| 2018/10/12 | 6,157 | 6,366 | 6,157 | 6,365 | +108 | +1.7% | 2,610,300 |
| 2018/10/11 | 6,272 | 6,345 | 6,220 | 6,257 | -191 | -3% | 1,844,400 |
| 2018/10/10 | 6,537 | 6,555 | 6,424 | 6,448 | -73 | -1.1% | 1,339,400 |
| 2018/10/09 | 6,558 | 6,568 | 6,501 | 6,521 | -106 | -1.6% | 1,566,200 |
| 2018/10/05 | 6,705 | 6,725 | 6,627 | 6,627 | -144 | -2.1% | 1,422,600 |
| 2018/10/04 | 6,822 | 6,870 | 6,723 | 6,771 | -26 | -0.4% | 1,391,500 |
| 2018/10/03 | 6,819 | 6,855 | 6,761 | 6,797 | -18 | -0.3% | 1,124,300 |
| 2018/10/02 | 6,904 | 6,912 | 6,791 | 6,815 | -56 | -0.8% | 1,916,700 |
| 2018/10/01 | 6,880 | 6,927 | 6,837 | 6,871 | +51 | +0.7% | 1,275,300 |
| 2018/09/28 | 6,806 | 6,851 | 6,745 | 6,820 | +119 | +1.8% | 1,884,600 |
| 2018/09/27 | 6,792 | 6,821 | 6,682 | 6,701 | -110 | -1.6% | 1,185,700 |
| 2018/09/26 | 6,715 | 6,818 | 6,712 | 6,811 | +6 | +0.1% | 1,629,000 |
| 2018/09/25 | 6,911 | 6,922 | 6,801 | 6,805 | -83 | -1.2% | 1,963,600 |
| 2018/09/21 | 6,829 | 6,930 | 6,810 | 6,888 | +258 | +3.9% | 2,932,600 |
| 2018/09/20 | 6,654 | 6,681 | 6,613 | 6,630 | +11 | +0.2% | 1,595,400 |
| 2018/09/19 | 6,617 | 6,684 | 6,583 | 6,619 | +170 | +2.6% | 2,119,800 |
| 2018/09/18 | 6,476 | 6,508 | 6,443 | 6,449 | -57 | -0.9% | 2,379,000 |
| 2018/09/14 | 6,425 | 6,527 | 6,405 | 6,506 | -19 | -0.3% | 4,257,000 |
| 2018/09/13 | 6,550 | 6,589 | 6,508 | 6,525 | +34 | +0.5% | 1,193,500 |
| 2018/09/12 | 6,701 | 6,710 | 6,440 | 6,491 | -202 | -3% | 1,864,400 |
| 2018/09/11 | 6,578 | 6,698 | 6,573 | 6,693 | +153 | +2.3% | 1,454,000 |
| 2018/09/10 | 6,468 | 6,550 | 6,451 | 6,540 | +91 | +1.4% | 903,800 |
| 2018/09/07 | 6,604 | 6,639 | 6,425 | 6,449 | -255 | -3.8% | 1,558,800 |
| 2018/09/06 | 6,724 | 6,776 | 6,686 | 6,704 | -73 | -1.1% | 1,142,500 |
| 2018/09/05 | 6,820 | 6,823 | 6,722 | 6,777 | -83 | -1.2% | 1,479,100 |
| 2018/09/04 | 6,867 | 6,890 | 6,830 | 6,860 | +11 | +0.2% | 870,800 |
| 2018/09/03 | 6,955 | 6,965 | 6,833 | 6,849 | -161 | -2.3% | 1,185,900 |
| 2018/08/31 | 6,854 | 7,025 | 6,821 | 7,010 | +80 | +1.2% | 1,552,000 |
| 2018/08/30 | 7,000 | 7,025 | 6,905 | 6,930 | +13 | +0.2% | 1,103,500 |
| 2018/08/29 | 6,948 | 6,986 | 6,907 | 6,917 | -19 | -0.3% | 1,072,600 |
| 2018/08/28 | 6,990 | 7,042 | 6,930 | 6,936 | +4 | +0.1% | 1,547,700 |
| 2018/08/27 | 6,950 | 6,952 | 6,901 | 6,932 | +11 | +0.2% | 869,300 |
| 2018/08/24 | 6,913 | 6,922 | 6,853 | 6,921 | +60 | +0.9% | 586,100 |
| 2018/08/23 | 6,897 | 6,911 | 6,844 | 6,861 | +11 | +0.2% | 1,119,000 |
| 2018/08/22 | 6,835 | 6,878 | 6,781 | 6,850 | +49 | +0.7% | 976,000 |
| 2018/08/21 | 6,730 | 6,827 | 6,704 | 6,801 | +30 | +0.4% | 1,212,000 |
| 2018/08/20 | 6,688 | 6,784 | 6,668 | 6,771 | +84 | +1.3% | 977,500 |
| 2018/08/17 | 6,661 | 6,738 | 6,637 | 6,687 | +99 | +1.5% | 1,135,900 |
| 2018/08/16 | 6,515 | 6,645 | 6,446 | 6,588 | +14 | +0.2% | 1,270,600 |
| 2018/08/15 | 6,654 | 6,680 | 6,531 | 6,574 | -40 | -0.6% | 847,700 |
| 2018/08/14 | 6,522 | 6,614 | 6,492 | 6,614 | +156 | +2.4% | 1,179,100 |
| 2018/08/13 | 6,632 | 6,633 | 6,458 | 6,458 | -195 | -2.9% | 1,191,700 |
| 2018/08/10 | 6,817 | 6,817 | 6,641 | 6,653 | -180 | -2.6% | 1,418,200 |
| 2018/08/09 | 6,882 | 6,922 | 6,806 | 6,833 | -75 | -1.1% | 745,500 |
| 2018/08/08 | 6,922 | 6,943 | 6,881 | 6,908 | -14 | -0.2% | 1,057,000 |
| 2018/08/07 | 6,860 | 6,936 | 6,839 | 6,922 | +56 | +0.8% | 882,800 |
| 2018/08/06 | 6,839 | 6,900 | 6,834 | 6,866 | +23 | +0.3% | 744,400 |
1451～
1500
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
