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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 6,660 | 6,681 | 6,604 | 6,635 | -94 | -1.4% | 958,600 |
| 2018/05/23 | 6,751 | 6,806 | 6,715 | 6,729 | -46 | -0.7% | 1,309,000 |
| 2018/05/22 | 6,758 | 6,784 | 6,738 | 6,775 | +18 | +0.3% | 952,000 |
| 2018/05/21 | 6,723 | 6,779 | 6,706 | 6,757 | +27 | +0.4% | 847,700 |
| 2018/05/18 | 6,767 | 6,803 | 6,722 | 6,730 | -14 | -0.2% | 1,450,200 |
| 2018/05/17 | 6,700 | 6,769 | 6,695 | 6,744 | +86 | +1.3% | 1,224,300 |
| 2018/05/16 | 6,701 | 6,717 | 6,654 | 6,658 | -94 | -1.4% | 1,480,000 |
| 2018/05/15 | 6,800 | 6,809 | 6,723 | 6,752 | -30 | -0.4% | 1,129,000 |
| 2018/05/14 | 6,732 | 6,799 | 6,691 | 6,782 | -5 | -0.1% | 1,260,400 |
| 2018/05/11 | 6,803 | 6,822 | 6,761 | 6,787 | +37 | +0.5% | 1,728,500 |
| 2018/05/10 | 6,668 | 6,785 | 6,666 | 6,750 | +86 | +1.3% | 1,071,800 |
| 2018/05/09 | 6,687 | 6,743 | 6,627 | 6,664 | -31 | -0.5% | 1,364,400 |
| 2018/05/08 | 6,704 | 6,760 | 6,686 | 6,695 | +36 | +0.5% | 1,674,400 |
| 2018/05/07 | 6,735 | 6,740 | 6,620 | 6,659 | -81 | -1.2% | 2,029,000 |
| 2018/05/02 | 6,849 | 6,850 | 6,712 | 6,740 | -28 | -0.4% | 1,934,000 |
| 2018/05/01 | 6,900 | 6,916 | 6,719 | 6,768 | -230 | -3.3% | 2,917,400 |
| 2018/04/27 | 6,800 | 7,028 | 6,775 | 6,998 | +783 | +12.6% | 4,848,200 |
| 2018/04/26 | 6,212 | 6,272 | 6,191 | 6,215 | -1 | ±0% | 1,318,700 |
| 2018/04/25 | 6,155 | 6,220 | 6,107 | 6,216 | +7 | +0.1% | 1,303,800 |
| 2018/04/24 | 6,228 | 6,233 | 6,162 | 6,209 | +50 | +0.8% | 1,132,200 |
| 2018/04/23 | 6,213 | 6,213 | 6,139 | 6,159 | -69 | -1.1% | 1,320,500 |
| 2018/04/20 | 6,243 | 6,274 | 6,192 | 6,228 | -35 | -0.6% | 1,743,400 |
| 2018/04/19 | 6,106 | 6,286 | 6,100 | 6,263 | +155 | +2.5% | 1,668,800 |
| 2018/04/18 | 6,094 | 6,149 | 6,019 | 6,108 | +21 | +0.3% | 1,761,500 |
| 2018/04/17 | 6,080 | 6,117 | 6,061 | 6,087 | -8 | -0.1% | 977,900 |
| 2018/04/16 | 6,102 | 6,113 | 6,041 | 6,095 | +23 | +0.4% | 768,000 |
| 2018/04/13 | 6,001 | 6,120 | 6,001 | 6,072 | +95 | +1.6% | 1,284,600 |
| 2018/04/12 | 6,036 | 6,036 | 5,945 | 5,977 | -72 | -1.2% | 822,900 |
| 2018/04/11 | 6,057 | 6,103 | 6,037 | 6,049 | +22 | +0.4% | 1,030,100 |
| 2018/04/10 | 5,957 | 6,046 | 5,848 | 6,027 | +69 | +1.2% | 1,369,900 |
| 2018/04/09 | 5,925 | 5,970 | 5,901 | 5,958 | +27 | +0.5% | 974,000 |
| 2018/04/06 | 5,988 | 6,010 | 5,903 | 5,931 | -73 | -1.2% | 1,582,800 |
| 2018/04/05 | 5,999 | 6,048 | 5,957 | 6,004 | +120 | +2% | 1,239,500 |
| 2018/04/04 | 5,935 | 5,949 | 5,866 | 5,884 | -23 | -0.4% | 961,500 |
| 2018/04/03 | 5,866 | 5,928 | 5,836 | 5,907 | -58 | -1% | 1,159,500 |
| 2018/04/02 | 6,010 | 6,050 | 5,963 | 5,965 | -39 | -0.6% | 814,400 |
| 2018/03/30 | 6,039 | 6,047 | 5,969 | 6,004 | +77 | +1.3% | 1,410,400 |
| 2018/03/29 | 6,032 | 6,053 | 5,866 | 5,927 | -40 | -0.7% | 1,619,700 |
| 2018/03/28 | 5,785 | 5,986 | 5,784 | 5,967 | +69 | +1.2% | 2,623,100 |
| 2018/03/27 | 5,882 | 5,907 | 5,796 | 5,898 | +116 | +2% | 2,095,200 |
| 2018/03/26 | 5,616 | 5,782 | 5,613 | 5,782 | +69 | +1.2% | 1,841,700 |
| 2018/03/23 | 5,838 | 5,839 | 5,688 | 5,713 | -341 | -5.6% | 2,965,900 |
| 2018/03/22 | 6,014 | 6,091 | 5,987 | 6,054 | +40 | +0.7% | 1,494,100 |
| 2018/03/20 | 5,927 | 6,018 | 5,901 | 6,014 | +71 | +1.2% | 1,527,800 |
| 2018/03/19 | 5,962 | 6,038 | 5,935 | 5,943 | -64 | -1.1% | 1,145,500 |
| 2018/03/16 | 6,101 | 6,103 | 6,004 | 6,007 | -102 | -1.7% | 1,560,100 |
| 2018/03/15 | 6,088 | 6,122 | 6,010 | 6,109 | -25 | -0.4% | 1,257,600 |
| 2018/03/14 | 6,134 | 6,214 | 6,105 | 6,134 | -78 | -1.3% | 1,189,300 |
| 2018/03/13 | 6,173 | 6,243 | 6,133 | 6,212 | -13 | -0.2% | 1,301,500 |
| 2018/03/12 | 6,363 | 6,363 | 6,183 | 6,225 | +49 | +0.8% | 959,700 |
1551～
1600
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
