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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 6,224 | 6,311 | 6,144 | 6,176 | +35 | +0.6% | 3,201,700 |
| 2018/03/08 | 6,103 | 6,183 | 6,088 | 6,141 | +121 | +2% | 2,043,900 |
| 2018/03/07 | 6,021 | 6,097 | 5,984 | 6,020 | -43 | -0.7% | 1,640,800 |
| 2018/03/06 | 6,028 | 6,153 | 6,021 | 6,063 | +158 | +2.7% | 1,621,700 |
| 2018/03/05 | 5,959 | 5,991 | 5,880 | 5,905 | -162 | -2.7% | 2,222,300 |
| 2018/03/02 | 6,030 | 6,102 | 6,006 | 6,067 | -156 | -2.5% | 2,064,600 |
| 2018/03/01 | 6,315 | 6,329 | 6,188 | 6,223 | -130 | -2% | 1,574,400 |
| 2018/02/28 | 6,400 | 6,470 | 6,352 | 6,353 | -27 | -0.4% | 1,940,900 |
| 2018/02/27 | 6,373 | 6,428 | 6,326 | 6,380 | +97 | +1.5% | 1,848,000 |
| 2018/02/26 | 6,275 | 6,314 | 6,244 | 6,283 | +91 | +1.5% | 1,214,600 |
| 2018/02/23 | 6,117 | 6,199 | 6,110 | 6,192 | +36 | +0.6% | 1,218,400 |
| 2018/02/22 | 6,173 | 6,179 | 6,121 | 6,156 | -93 | -1.5% | 1,573,300 |
| 2018/02/21 | 6,210 | 6,303 | 6,202 | 6,249 | +45 | +0.7% | 1,674,900 |
| 2018/02/20 | 6,216 | 6,231 | 6,150 | 6,204 | -21 | -0.3% | 1,228,100 |
| 2018/02/19 | 6,220 | 6,244 | 6,140 | 6,225 | +5 | +0.1% | 1,570,900 |
| 2018/02/16 | 6,192 | 6,270 | 6,137 | 6,220 | +228 | +3.8% | 3,206,800 |
| 2018/02/15 | 6,008 | 6,045 | 5,968 | 5,992 | +69 | +1.2% | 1,854,800 |
| 2018/02/14 | 6,001 | 6,048 | 5,863 | 5,923 | -160 | -2.6% | 2,459,200 |
| 2018/02/13 | 6,230 | 6,234 | 6,062 | 6,083 | +30 | +0.5% | 2,495,900 |
| 2018/02/09 | 6,000 | 6,089 | 5,953 | 6,053 | -259 | -4.1% | 3,957,500 |
| 2018/02/08 | 6,253 | 6,367 | 6,231 | 6,312 | +19 | +0.3% | 2,525,900 |
| 2018/02/07 | 6,498 | 6,559 | 6,289 | 6,293 | -105 | -1.6% | 3,636,800 |
| 2018/02/06 | 6,440 | 6,464 | 6,185 | 6,398 | -335 | -5% | 3,846,900 |
| 2018/02/05 | 6,880 | 6,917 | 6,733 | 6,733 | -274 | -3.9% | 2,576,200 |
| 2018/02/02 | 7,200 | 7,227 | 6,987 | 7,007 | -493 | -6.6% | 3,149,600 |
| 2018/02/01 | 7,384 | 7,514 | 7,346 | 7,500 | +249 | +3.4% | 1,548,700 |
| 2018/01/31 | 7,238 | 7,355 | 7,232 | 7,251 | -70 | -1% | 1,573,800 |
| 2018/01/30 | 7,375 | 7,426 | 7,296 | 7,321 | -123 | -1.7% | 1,199,600 |
| 2018/01/29 | 7,430 | 7,504 | 7,418 | 7,444 | +18 | +0.2% | 962,300 |
| 2018/01/26 | 7,476 | 7,490 | 7,413 | 7,426 | -6 | -0.1% | 1,264,400 |
| 2018/01/25 | 7,490 | 7,540 | 7,431 | 7,432 | -144 | -1.9% | 1,494,500 |
| 2018/01/24 | 7,600 | 7,627 | 7,572 | 7,576 | -62 | -0.8% | 1,027,600 |
| 2018/01/23 | 7,601 | 7,657 | 7,562 | 7,638 | +57 | +0.8% | 1,042,900 |
| 2018/01/22 | 7,581 | 7,602 | 7,546 | 7,581 | -30 | -0.4% | 692,400 |
| 2018/01/19 | 7,702 | 7,722 | 7,600 | 7,611 | -124 | -1.6% | 1,293,600 |
| 2018/01/18 | 7,793 | 7,859 | 7,701 | 7,735 | +81 | +1.1% | 2,134,900 |
| 2018/01/17 | 7,613 | 7,668 | 7,575 | 7,654 | +21 | +0.3% | 1,099,400 |
| 2018/01/16 | 7,578 | 7,645 | 7,544 | 7,633 | +61 | +0.8% | 693,900 |
| 2018/01/15 | 7,586 | 7,619 | 7,535 | 7,572 | -8 | -0.1% | 1,026,900 |
| 2018/01/12 | 7,690 | 7,726 | 7,552 | 7,580 | -133 | -1.7% | 1,892,900 |
| 2018/01/11 | 7,785 | 7,786 | 7,683 | 7,713 | -113 | -1.4% | 1,047,400 |
| 2018/01/10 | 7,837 | 7,877 | 7,802 | 7,826 | -44 | -0.6% | 866,700 |
| 2018/01/09 | 7,807 | 7,871 | 7,754 | 7,870 | +63 | +0.8% | 1,378,400 |
| 2018/01/05 | 7,800 | 7,817 | 7,714 | 7,807 | +47 | +0.6% | 1,165,000 |
| 2018/01/04 | 7,556 | 7,766 | 7,543 | 7,760 | +387 | +5.2% | 2,003,300 |
| 2017/12/29 | 7,415 | 7,449 | 7,366 | 7,373 | -36 | -0.5% | 590,100 |
| 2017/12/28 | 7,471 | 7,489 | 7,392 | 7,409 | -52 | -0.7% | 666,500 |
| 2017/12/27 | 7,481 | 7,522 | 7,443 | 7,461 | -61 | -0.8% | 810,700 |
| 2017/12/26 | 7,551 | 7,565 | 7,506 | 7,522 | -42 | -0.6% | 618,300 |
| 2017/12/25 | 7,597 | 7,614 | 7,554 | 7,564 | -58 | -0.8% | 561,900 |
1601～
1650
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
