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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 5,934 | 6,030 | 5,899 | 5,912 | -122 | -2% | 1,596,300 |
| 2019/02/01 | 6,128 | 6,200 | 6,023 | 6,034 | -80 | -1.3% | 1,067,200 |
| 2019/01/31 | 6,208 | 6,210 | 6,097 | 6,114 | +34 | +0.6% | 1,018,100 |
| 2019/01/30 | 6,120 | 6,139 | 6,023 | 6,080 | -5 | -0.1% | 977,500 |
| 2019/01/29 | 6,065 | 6,085 | 5,992 | 6,085 | -14 | -0.2% | 1,051,500 |
| 2019/01/28 | 6,117 | 6,160 | 6,064 | 6,099 | -4 | -0.1% | 880,000 |
| 2019/01/25 | 6,002 | 6,132 | 6,002 | 6,103 | +109 | +1.8% | 1,159,600 |
| 2019/01/24 | 5,949 | 6,045 | 5,947 | 5,994 | +36 | +0.6% | 916,000 |
| 2019/01/23 | 5,896 | 5,993 | 5,850 | 5,958 | -4 | -0.1% | 869,200 |
| 2019/01/22 | 5,987 | 6,001 | 5,925 | 5,962 | +1 | ±0% | 1,016,000 |
| 2019/01/21 | 6,000 | 6,027 | 5,911 | 5,961 | +46 | +0.8% | 807,400 |
| 2019/01/18 | 5,886 | 5,950 | 5,869 | 5,915 | +62 | +1.1% | 1,068,000 |
| 2019/01/17 | 5,830 | 5,893 | 5,827 | 5,853 | +35 | +0.6% | 823,600 |
| 2019/01/16 | 5,909 | 5,918 | 5,773 | 5,818 | -58 | -1% | 854,900 |
| 2019/01/15 | 5,675 | 5,891 | 5,628 | 5,876 | +188 | +3.3% | 1,679,100 |
| 2019/01/11 | 5,624 | 5,700 | 5,612 | 5,688 | +82 | +1.5% | 1,496,900 |
| 2019/01/10 | 5,604 | 5,637 | 5,549 | 5,606 | -53 | -0.9% | 1,076,800 |
| 2019/01/09 | 5,660 | 5,683 | 5,594 | 5,659 | +82 | +1.5% | 1,326,200 |
| 2019/01/08 | 5,584 | 5,638 | 5,557 | 5,577 | +45 | +0.8% | 1,659,700 |
| 2019/01/07 | 5,570 | 5,607 | 5,481 | 5,532 | +125 | +2.3% | 1,626,400 |
| 2019/01/04 | 5,312 | 5,407 | 5,155 | 5,407 | -101 | -1.8% | 1,854,400 |
| 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 |
1601～
1650
件表示中 / 3769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 | 196,400円 | -5.7% | +49.3% | 2.55% | 39.18倍 | 0.86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 |
| ＴＤＫ | 189,000円 | -3.9% | -18.8% | 1.59% | 26.57倍 | 1.99倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ルネサス | 177,700円 | +5.3% | +26.2% | 1.58% | 12.86倍 | 1.58倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| レーザーテク | 1,600,000円 | -20.5% | -28.8% | 2.06% | 24.05倍 | 6.88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 |
| 富士電機 | 954,400円 | +2.8% | +3.2% | 1.68% | 16.44倍 | 2.03倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
