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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 6,203 | 6,226 | 6,147 | 6,201 | -93 | -1.5% | 1,015,600 |
| 2018/06/21 | 6,332 | 6,333 | 6,214 | 6,294 | -39 | -0.6% | 1,194,200 |
| 2018/06/20 | 6,295 | 6,355 | 6,185 | 6,333 | +27 | +0.4% | 1,172,800 |
| 2018/06/19 | 6,408 | 6,447 | 6,297 | 6,306 | -154 | -2.4% | 1,260,700 |
| 2018/06/18 | 6,515 | 6,557 | 6,435 | 6,460 | -80 | -1.2% | 814,500 |
| 2018/06/15 | 6,556 | 6,558 | 6,512 | 6,540 | +36 | +0.6% | 1,181,000 |
| 2018/06/14 | 6,518 | 6,579 | 6,504 | 6,504 | -55 | -0.8% | 957,000 |
| 2018/06/13 | 6,516 | 6,596 | 6,501 | 6,559 | -13 | -0.2% | 1,097,300 |
| 2018/06/12 | 6,581 | 6,639 | 6,541 | 6,572 | +58 | +0.9% | 904,000 |
| 2018/06/11 | 6,501 | 6,535 | 6,493 | 6,514 | -31 | -0.5% | 795,800 |
| 2018/06/08 | 6,640 | 6,668 | 6,541 | 6,545 | -111 | -1.7% | 2,075,800 |
| 2018/06/07 | 6,617 | 6,669 | 6,594 | 6,656 | +42 | +0.6% | 1,105,300 |
| 2018/06/06 | 6,570 | 6,690 | 6,556 | 6,614 | +40 | +0.6% | 1,347,300 |
| 2018/06/05 | 6,563 | 6,576 | 6,521 | 6,574 | +12 | +0.2% | 1,132,100 |
| 2018/06/04 | 6,489 | 6,605 | 6,483 | 6,562 | +103 | +1.6% | 1,105,100 |
| 2018/06/01 | 6,416 | 6,511 | 6,382 | 6,459 | +3 | ±0% | 1,949,900 |
| 2018/05/31 | 6,508 | 6,537 | 6,447 | 6,456 | -69 | -1.1% | 2,277,400 |
| 2018/05/30 | 6,550 | 6,593 | 6,509 | 6,525 | -142 | -2.1% | 1,682,600 |
| 2018/05/29 | 6,652 | 6,668 | 6,622 | 6,667 | +4 | +0.1% | 875,100 |
| 2018/05/28 | 6,628 | 6,681 | 6,623 | 6,663 | +4 | +0.1% | 581,600 |
| 2018/05/25 | 6,598 | 6,676 | 6,569 | 6,659 | +24 | +0.4% | 1,036,000 |
| 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 |
1751～
1800
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
