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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 5,783 | 5,882 | 5,775 | 5,877 | +1 | ±0% | 704,200 |
| 2018/11/14 | 5,873 | 5,939 | 5,847 | 5,876 | +15 | +0.3% | 989,900 |
| 2018/11/13 | 5,894 | 5,900 | 5,709 | 5,861 | -216 | -3.6% | 1,793,100 |
| 2018/11/12 | 6,016 | 6,095 | 5,975 | 6,077 | +1 | ±0% | 812,900 |
| 2018/11/09 | 6,136 | 6,193 | 6,065 | 6,076 | -23 | -0.4% | 1,126,400 |
| 2018/11/08 | 6,200 | 6,218 | 6,093 | 6,099 | +28 | +0.5% | 1,084,600 |
| 2018/11/07 | 6,178 | 6,209 | 6,046 | 6,071 | -207 | -3.3% | 1,794,400 |
| 2018/11/06 | 6,251 | 6,298 | 6,211 | 6,278 | +38 | +0.6% | 1,158,200 |
| 2018/11/05 | 6,352 | 6,438 | 6,227 | 6,240 | -168 | -2.6% | 1,413,800 |
| 2018/11/02 | 6,319 | 6,454 | 6,247 | 6,408 | +109 | +1.7% | 2,524,000 |
| 2018/11/01 | 6,223 | 6,373 | 6,213 | 6,299 | +161 | +2.6% | 2,250,700 |
| 2018/10/31 | 6,092 | 6,155 | 5,780 | 6,138 | +336 | +5.8% | 2,662,000 |
| 2018/10/30 | 5,660 | 5,804 | 5,635 | 5,802 | +93 | +1.6% | 3,016,900 |
| 2018/10/29 | 5,700 | 5,775 | 5,685 | 5,709 | -12 | -0.2% | 1,282,500 |
| 2018/10/26 | 5,844 | 5,872 | 5,669 | 5,721 | -24 | -0.4% | 1,736,000 |
| 2018/10/25 | 5,817 | 5,840 | 5,718 | 5,745 | -267 | -4.4% | 2,018,700 |
| 2018/10/24 | 6,098 | 6,128 | 5,974 | 6,012 | -35 | -0.6% | 1,646,700 |
| 2018/10/23 | 6,171 | 6,180 | 6,037 | 6,047 | -212 | -3.4% | 1,657,900 |
| 2018/10/22 | 6,155 | 6,282 | 6,117 | 6,259 | +13 | +0.2% | 811,300 |
| 2018/10/19 | 6,150 | 6,252 | 6,122 | 6,246 | -69 | -1.1% | 1,215,700 |
| 2018/10/18 | 6,355 | 6,393 | 6,293 | 6,315 | -32 | -0.5% | 1,126,300 |
| 2018/10/17 | 6,347 | 6,416 | 6,317 | 6,347 | +41 | +0.7% | 1,242,000 |
| 2018/10/16 | 6,246 | 6,306 | 6,219 | 6,306 | +60 | +1% | 1,365,800 |
| 2018/10/15 | 6,300 | 6,315 | 6,229 | 6,246 | -119 | -1.9% | 1,425,000 |
| 2018/10/12 | 6,157 | 6,366 | 6,157 | 6,365 | +108 | +1.7% | 2,610,300 |
| 2018/10/11 | 6,272 | 6,345 | 6,220 | 6,257 | -191 | -3% | 1,844,400 |
| 2018/10/10 | 6,537 | 6,555 | 6,424 | 6,448 | -73 | -1.1% | 1,339,400 |
| 2018/10/09 | 6,558 | 6,568 | 6,501 | 6,521 | -106 | -1.6% | 1,566,200 |
| 2018/10/05 | 6,705 | 6,725 | 6,627 | 6,627 | -144 | -2.1% | 1,422,600 |
| 2018/10/04 | 6,822 | 6,870 | 6,723 | 6,771 | -26 | -0.4% | 1,391,500 |
| 2018/10/03 | 6,819 | 6,855 | 6,761 | 6,797 | -18 | -0.3% | 1,124,300 |
| 2018/10/02 | 6,904 | 6,912 | 6,791 | 6,815 | -56 | -0.8% | 1,916,700 |
| 2018/10/01 | 6,880 | 6,927 | 6,837 | 6,871 | +51 | +0.7% | 1,275,300 |
| 2018/09/28 | 6,806 | 6,851 | 6,745 | 6,820 | +119 | +1.8% | 1,884,600 |
| 2018/09/27 | 6,792 | 6,821 | 6,682 | 6,701 | -110 | -1.6% | 1,185,700 |
| 2018/09/26 | 6,715 | 6,818 | 6,712 | 6,811 | +6 | +0.1% | 1,629,000 |
| 2018/09/25 | 6,911 | 6,922 | 6,801 | 6,805 | -83 | -1.2% | 1,963,600 |
| 2018/09/21 | 6,829 | 6,930 | 6,810 | 6,888 | +258 | +3.9% | 2,932,600 |
| 2018/09/20 | 6,654 | 6,681 | 6,613 | 6,630 | +11 | +0.2% | 1,595,400 |
| 2018/09/19 | 6,617 | 6,684 | 6,583 | 6,619 | +170 | +2.6% | 2,119,800 |
| 2018/09/18 | 6,476 | 6,508 | 6,443 | 6,449 | -57 | -0.9% | 2,379,000 |
| 2018/09/14 | 6,425 | 6,527 | 6,405 | 6,506 | -19 | -0.3% | 4,257,000 |
| 2018/09/13 | 6,550 | 6,589 | 6,508 | 6,525 | +34 | +0.5% | 1,193,500 |
| 2018/09/12 | 6,701 | 6,710 | 6,440 | 6,491 | -202 | -3% | 1,864,400 |
| 2018/09/11 | 6,578 | 6,698 | 6,573 | 6,693 | +153 | +2.3% | 1,454,000 |
| 2018/09/10 | 6,468 | 6,550 | 6,451 | 6,540 | +91 | +1.4% | 903,800 |
| 2018/09/07 | 6,604 | 6,639 | 6,425 | 6,449 | -255 | -3.8% | 1,558,800 |
| 2018/09/06 | 6,724 | 6,776 | 6,686 | 6,704 | -73 | -1.1% | 1,142,500 |
| 2018/09/05 | 6,820 | 6,823 | 6,722 | 6,777 | -83 | -1.2% | 1,479,100 |
| 2018/09/04 | 6,867 | 6,890 | 6,830 | 6,860 | +11 | +0.2% | 870,800 |
1651～
1700
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 | 194,800円 | -5.7% | +49.3% | 2.57% | 38.86倍 | 0.85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 | 189,400円 | -3.9% | -18.8% | 1.58% | 26.63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 | 175,400円 | +5.3% | +26.2% | 1.60% | 12.69倍 | 1.56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 | 1,572,500円 | -20.5% | -28.8% | 2.09% | 23.64倍 | 6.76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 | 938,700円 | +2.8% | +3.2% | 1.70% | 16.17倍 | 2.00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
