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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 6,894 | 6,895 | 6,796 | 6,843 | -70 | -1% | 1,303,900 |
| 2018/08/02 | 6,900 | 6,949 | 6,856 | 6,913 | +43 | +0.6% | 1,663,700 |
| 2018/08/01 | 6,804 | 6,929 | 6,727 | 6,870 | +382 | +5.9% | 2,792,400 |
| 2018/07/31 | 6,431 | 6,514 | 6,370 | 6,488 | +70 | +1.1% | 1,570,700 |
| 2018/07/30 | 6,384 | 6,461 | 6,364 | 6,418 | +37 | +0.6% | 1,182,200 |
| 2018/07/27 | 6,395 | 6,418 | 6,352 | 6,381 | +38 | +0.6% | 821,000 |
| 2018/07/26 | 6,366 | 6,371 | 6,318 | 6,343 | +45 | +0.7% | 828,800 |
| 2018/07/25 | 6,311 | 6,325 | 6,267 | 6,298 | +3 | ±0% | 651,200 |
| 2018/07/24 | 6,285 | 6,316 | 6,222 | 6,295 | +46 | +0.7% | 801,900 |
| 2018/07/23 | 6,215 | 6,263 | 6,195 | 6,249 | -26 | -0.4% | 1,067,200 |
| 2018/07/20 | 6,409 | 6,410 | 6,247 | 6,275 | -110 | -1.7% | 1,243,800 |
| 2018/07/19 | 6,400 | 6,437 | 6,383 | 6,385 | +64 | +1% | 943,600 |
| 2018/07/18 | 6,327 | 6,375 | 6,304 | 6,321 | +44 | +0.7% | 943,800 |
| 2018/07/17 | 6,256 | 6,320 | 6,211 | 6,277 | +9 | +0.1% | 970,900 |
| 2018/07/13 | 6,220 | 6,316 | 6,182 | 6,268 | +122 | +2% | 1,593,900 |
| 2018/07/12 | 6,193 | 6,210 | 6,135 | 6,146 | -3 | ±0% | 1,062,800 |
| 2018/07/11 | 6,181 | 6,192 | 6,062 | 6,149 | -109 | -1.7% | 1,181,500 |
| 2018/07/10 | 6,193 | 6,298 | 6,177 | 6,258 | +110 | +1.8% | 1,448,600 |
| 2018/07/09 | 6,145 | 6,180 | 6,113 | 6,148 | +24 | +0.4% | 886,400 |
| 2018/07/06 | 6,040 | 6,150 | 6,040 | 6,124 | +103 | +1.7% | 1,215,600 |
| 2018/07/05 | 6,078 | 6,115 | 5,990 | 6,021 | -49 | -0.8% | 1,098,800 |
| 2018/07/04 | 6,079 | 6,111 | 6,029 | 6,070 | -36 | -0.6% | 690,500 |
| 2018/07/03 | 6,101 | 6,122 | 6,016 | 6,106 | -22 | -0.4% | 1,383,900 |
| 2018/07/02 | 6,198 | 6,282 | 6,112 | 6,128 | -119 | -1.9% | 1,126,500 |
| 2018/06/29 | 6,240 | 6,256 | 6,175 | 6,247 | +2 | ±0% | 1,088,800 |
| 2018/06/28 | 6,171 | 6,247 | 6,151 | 6,245 | +130 | +2.1% | 1,709,400 |
| 2018/06/27 | 6,150 | 6,180 | 6,100 | 6,115 | -76 | -1.2% | 1,481,600 |
| 2018/06/26 | 6,087 | 6,207 | 6,084 | 6,191 | +33 | +0.5% | 1,123,600 |
| 2018/06/25 | 6,215 | 6,250 | 6,149 | 6,158 | -43 | -0.7% | 824,500 |
| 2018/06/22 | 6,203 | 6,226 | 6,147 | 6,201 | -93 | -1.5% | 1,015,600 |
| 2018/06/21 | 6,332 | 6,333 | 6,214 | 6,294 | -39 | -0.6% | 1,194,200 |
| 2018/06/20 | 6,295 | 6,355 | 6,185 | 6,333 | +27 | +0.4% | 1,172,800 |
| 2018/06/19 | 6,408 | 6,447 | 6,297 | 6,306 | -154 | -2.4% | 1,260,700 |
| 2018/06/18 | 6,515 | 6,557 | 6,435 | 6,460 | -80 | -1.2% | 814,500 |
| 2018/06/15 | 6,556 | 6,558 | 6,512 | 6,540 | +36 | +0.6% | 1,181,000 |
| 2018/06/14 | 6,518 | 6,579 | 6,504 | 6,504 | -55 | -0.8% | 957,000 |
| 2018/06/13 | 6,516 | 6,596 | 6,501 | 6,559 | -13 | -0.2% | 1,097,300 |
| 2018/06/12 | 6,581 | 6,639 | 6,541 | 6,572 | +58 | +0.9% | 904,000 |
| 2018/06/11 | 6,501 | 6,535 | 6,493 | 6,514 | -31 | -0.5% | 795,800 |
| 2018/06/08 | 6,640 | 6,668 | 6,541 | 6,545 | -111 | -1.7% | 2,075,800 |
| 2018/06/07 | 6,617 | 6,669 | 6,594 | 6,656 | +42 | +0.6% | 1,105,300 |
| 2018/06/06 | 6,570 | 6,690 | 6,556 | 6,614 | +40 | +0.6% | 1,347,300 |
| 2018/06/05 | 6,563 | 6,576 | 6,521 | 6,574 | +12 | +0.2% | 1,132,100 |
| 2018/06/04 | 6,489 | 6,605 | 6,483 | 6,562 | +103 | +1.6% | 1,105,100 |
| 2018/06/01 | 6,416 | 6,511 | 6,382 | 6,459 | +3 | ±0% | 1,949,900 |
| 2018/05/31 | 6,508 | 6,537 | 6,447 | 6,456 | -69 | -1.1% | 2,277,400 |
| 2018/05/30 | 6,550 | 6,593 | 6,509 | 6,525 | -142 | -2.1% | 1,682,600 |
| 2018/05/29 | 6,652 | 6,668 | 6,622 | 6,667 | +4 | +0.1% | 875,100 |
| 2018/05/28 | 6,628 | 6,681 | 6,623 | 6,663 | +4 | +0.1% | 581,600 |
| 2018/05/25 | 6,598 | 6,676 | 6,569 | 6,659 | +24 | +0.4% | 1,036,000 |
1501～
1550
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
