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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 7,555 | 7,623 | 7,536 | 7,622 | +48 | +0.6% | 1,130,200 |
| 2017/12/21 | 7,520 | 7,591 | 7,493 | 7,574 | -11 | -0.1% | 818,500 |
| 2017/12/20 | 7,537 | 7,599 | 7,511 | 7,585 | +46 | +0.6% | 898,400 |
| 2017/12/19 | 7,562 | 7,593 | 7,506 | 7,539 | +6 | +0.1% | 754,200 |
| 2017/12/18 | 7,510 | 7,569 | 7,485 | 7,533 | +111 | +1.5% | 1,064,500 |
| 2017/12/15 | 7,500 | 7,519 | 7,396 | 7,422 | -100 | -1.3% | 1,952,500 |
| 2017/12/14 | 7,595 | 7,627 | 7,504 | 7,522 | -68 | -0.9% | 1,149,500 |
| 2017/12/13 | 7,671 | 7,679 | 7,573 | 7,590 | -81 | -1.1% | 1,345,700 |
| 2017/12/12 | 7,728 | 7,750 | 7,671 | 7,671 | -111 | -1.4% | 1,490,600 |
| 2017/12/11 | 7,781 | 7,808 | 7,735 | 7,782 | -39 | -0.5% | 1,062,200 |
| 2017/12/08 | 7,658 | 7,840 | 7,658 | 7,821 | +239 | +3.2% | 3,041,400 |
| 2017/12/07 | 7,500 | 7,610 | 7,470 | 7,582 | +113 | +1.5% | 1,511,100 |
| 2017/12/06 | 7,673 | 7,694 | 7,443 | 7,469 | -196 | -2.6% | 2,231,200 |
| 2017/12/05 | 7,740 | 7,769 | 7,626 | 7,665 | -174 | -2.2% | 1,461,800 |
| 2017/12/04 | 7,936 | 7,936 | 7,826 | 7,839 | -51 | -0.6% | 972,100 |
| 2017/12/01 | 7,970 | 8,005 | 7,811 | 7,890 | -11 | -0.1% | 1,388,300 |
| 2017/11/30 | 7,923 | 7,952 | 7,825 | 7,901 | -64 | -0.8% | 1,629,100 |
| 2017/11/29 | 8,050 | 8,074 | 7,915 | 7,965 | +91 | +1.2% | 1,276,800 |
| 2017/11/28 | 7,842 | 7,933 | 7,842 | 7,874 | -15 | -0.2% | 1,088,500 |
| 2017/11/27 | 7,937 | 7,970 | 7,848 | 7,889 | -32 | -0.4% | 743,700 |
| 2017/11/24 | 7,882 | 7,949 | 7,862 | 7,921 | -61 | -0.8% | 640,200 |
| 2017/11/22 | 8,010 | 8,140 | 7,971 | 7,982 | +53 | +0.7% | 1,286,900 |
| 2017/11/21 | 7,962 | 8,014 | 7,898 | 7,929 | +64 | +0.8% | 1,199,800 |
| 2017/11/20 | 8,003 | 8,061 | 7,861 | 7,865 | -160 | -2% | 1,141,200 |
| 2017/11/17 | 8,117 | 8,193 | 8,002 | 8,025 | +3 | ±0% | 1,802,400 |
| 2017/11/16 | 7,924 | 8,048 | 7,851 | 8,022 | +121 | +1.5% | 1,160,700 |
| 2017/11/15 | 7,970 | 8,037 | 7,901 | 7,901 | -80 | -1% | 2,135,000 |
| 2017/11/14 | 7,991 | 8,039 | 7,935 | 7,981 | +180 | +2.3% | 1,501,700 |
| 2017/11/13 | 7,928 | 7,939 | 7,800 | 7,801 | -158 | -2% | 1,076,700 |
| 2017/11/10 | 7,971 | 8,118 | 7,920 | 7,959 | -159 | -2% | 2,451,000 |
| 2017/11/09 | 8,154 | 8,345 | 7,978 | 8,118 | -31 | -0.4% | 2,122,300 |
| 2017/11/08 | 8,097 | 8,161 | 8,058 | 8,149 | +5 | +0.1% | 1,264,800 |
| 2017/11/07 | 7,892 | 8,155 | 7,882 | 8,144 | +345 | +4.4% | 2,083,200 |
| 2017/11/06 | 7,847 | 7,923 | 7,792 | 7,799 | -147 | -1.8% | 1,393,600 |
| 2017/11/02 | 7,965 | 7,967 | 7,856 | 7,946 | +48 | +0.6% | 1,667,200 |
| 2017/11/01 | 7,590 | 7,923 | 7,583 | 7,898 | +355 | +4.7% | 1,993,800 |
| 2017/10/31 | 7,575 | 7,580 | 7,503 | 7,543 | -27 | -0.4% | 1,538,500 |
| 2017/10/30 | 7,568 | 7,631 | 7,530 | 7,570 | +12 | +0.2% | 1,584,500 |
| 2017/10/27 | 7,560 | 7,580 | 7,490 | 7,558 | +102 | +1.4% | 1,252,300 |
| 2017/10/26 | 7,464 | 7,498 | 7,448 | 7,456 | -32 | -0.4% | 832,800 |
| 2017/10/25 | 7,518 | 7,561 | 7,471 | 7,488 | -2 | ±0% | 1,020,000 |
| 2017/10/24 | 7,460 | 7,492 | 7,428 | 7,490 | -13 | -0.2% | 907,400 |
| 2017/10/23 | 7,440 | 7,514 | 7,420 | 7,503 | +185 | +2.5% | 1,456,800 |
| 2017/10/20 | 7,336 | 7,380 | 7,298 | 7,318 | -56 | -0.8% | 1,131,200 |
| 2017/10/19 | 7,408 | 7,419 | 7,325 | 7,374 | +21 | +0.3% | 919,700 |
| 2017/10/18 | 7,393 | 7,415 | 7,327 | 7,353 | -47 | -0.6% | 1,075,100 |
| 2017/10/17 | 7,394 | 7,424 | 7,334 | 7,400 | +59 | +0.8% | 1,151,000 |
| 2017/10/16 | 7,333 | 7,380 | 7,312 | 7,341 | +24 | +0.3% | 977,400 |
| 2017/10/13 | 7,218 | 7,335 | 7,190 | 7,317 | +45 | +0.6% | 2,321,600 |
| 2017/10/12 | 7,319 | 7,327 | 7,265 | 7,272 | -4 | -0.1% | 829,300 |
1651～
1700
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
