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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 6,486 | 6,523 | 6,483 | 6,501 | +21 | +0.3% | 1,533,300 |
2017/07/27 | 6,417 | 6,503 | 6,387 | 6,480 | +51 | +0.8% | 1,487,000 |
2017/07/26 | 6,370 | 6,442 | 6,360 | 6,429 | +117 | +1.9% | 1,399,400 |
2017/07/25 | 6,305 | 6,334 | 6,292 | 6,312 | -8 | -0.1% | 864,300 |
2017/07/24 | 6,311 | 6,329 | 6,281 | 6,320 | -30 | -0.5% | 840,700 |
2017/07/21 | 6,300 | 6,356 | 6,286 | 6,350 | +17 | +0.3% | 1,016,900 |
2017/07/20 | 6,350 | 6,366 | 6,261 | 6,333 | -41 | -0.6% | 1,617,600 |
2017/07/19 | 6,362 | 6,385 | 6,340 | 6,374 | +9 | +0.1% | 901,300 |
2017/07/18 | 6,375 | 6,396 | 6,331 | 6,365 | -35 | -0.5% | 1,305,800 |
2017/07/14 | 6,395 | 6,428 | 6,375 | 6,400 | -8 | -0.1% | 1,490,500 |
2017/07/13 | 6,457 | 6,468 | 6,404 | 6,408 | -71 | -1.1% | 1,013,500 |
2017/07/12 | 6,513 | 6,532 | 6,472 | 6,479 | -60 | -0.9% | 729,400 |
2017/07/11 | 6,507 | 6,553 | 6,496 | 6,539 | +31 | +0.5% | 747,000 |
2017/07/10 | 6,496 | 6,526 | 6,477 | 6,508 | +71 | +1.1% | 938,200 |
2017/07/07 | 6,413 | 6,470 | 6,381 | 6,437 | -16 | -0.2% | 1,048,600 |
2017/07/06 | 6,470 | 6,490 | 6,436 | 6,453 | -35 | -0.5% | 900,500 |
2017/07/05 | 6,474 | 6,498 | 6,416 | 6,488 | -13 | -0.2% | 751,600 |
2017/07/04 | 6,532 | 6,560 | 6,478 | 6,501 | +13 | +0.2% | 1,017,200 |
2017/07/03 | 6,507 | 6,540 | 6,473 | 6,488 | -18 | -0.3% | 850,400 |
2017/06/30 | 6,540 | 6,542 | 6,485 | 6,506 | -103 | -1.6% | 1,058,400 |
2017/06/29 | 6,638 | 6,660 | 6,600 | 6,609 | +11 | +0.2% | 735,400 |
2017/06/28 | 6,630 | 6,655 | 6,582 | 6,598 | -58 | -0.9% | 858,400 |
2017/06/27 | 6,657 | 6,687 | 6,645 | 6,656 | +26 | +0.4% | 829,300 |
2017/06/26 | 6,616 | 6,650 | 6,588 | 6,630 | +4 | +0.1% | 734,000 |
2017/06/23 | 6,653 | 6,662 | 6,624 | 6,626 | +3 | ±0% | 964,700 |
2017/06/22 | 6,567 | 6,665 | 6,566 | 6,623 | +50 | +0.8% | 999,600 |
2017/06/21 | 6,544 | 6,581 | 6,538 | 6,573 | +34 | +0.5% | 970,400 |
2017/06/20 | 6,550 | 6,578 | 6,534 | 6,539 | +31 | +0.5% | 1,333,500 |
2017/06/19 | 6,432 | 6,514 | 6,403 | 6,508 | +47 | +0.7% | 926,100 |
2017/06/16 | 6,415 | 6,491 | 6,414 | 6,461 | +54 | +0.8% | 2,301,900 |
2017/06/15 | 6,538 | 6,547 | 6,395 | 6,407 | -77 | -1.2% | 1,044,200 |
2017/06/14 | 6,480 | 6,554 | 6,458 | 6,484 | +140 | +2.2% | 1,640,400 |
2017/06/13 | 6,378 | 6,406 | 6,342 | 6,344 | -50 | -0.8% | 757,300 |
2017/06/12 | 6,363 | 6,403 | 6,335 | 6,394 | -23 | -0.4% | 900,700 |
2017/06/09 | 6,463 | 6,473 | 6,393 | 6,417 | -53 | -0.8% | 2,247,100 |
2017/06/08 | 6,538 | 6,575 | 6,455 | 6,470 | -68 | -1% | 1,187,000 |
2017/06/07 | 6,505 | 6,553 | 6,471 | 6,538 | +26 | +0.4% | 831,300 |
2017/06/06 | 6,506 | 6,566 | 6,492 | 6,512 | -60 | -0.9% | 1,121,500 |
2017/06/05 | 6,564 | 6,612 | 6,557 | 6,572 | -55 | -0.8% | 807,100 |
2017/06/02 | 6,489 | 6,666 | 6,478 | 6,627 | +213 | +3.3% | 1,903,700 |
2017/06/01 | 6,405 | 6,447 | 6,390 | 6,414 | +33 | +0.5% | 1,123,900 |
2017/05/31 | 6,357 | 6,388 | 6,343 | 6,381 | +1 | ±0% | 1,034,400 |
2017/05/30 | 6,385 | 6,392 | 6,329 | 6,380 | -13 | -0.2% | 569,300 |
2017/05/29 | 6,382 | 6,419 | 6,336 | 6,393 | +40 | +0.6% | 700,200 |
2017/05/26 | 6,425 | 6,425 | 6,345 | 6,353 | -95 | -1.5% | 1,324,600 |
2017/05/25 | 6,475 | 6,483 | 6,432 | 6,448 | -27 | -0.4% | 1,135,500 |
2017/05/24 | 6,516 | 6,523 | 6,453 | 6,475 | +5 | +0.1% | 995,300 |
2017/05/23 | 6,476 | 6,508 | 6,452 | 6,470 | -23 | -0.4% | 598,300 |
2017/05/22 | 6,512 | 6,530 | 6,464 | 6,493 | -6 | -0.1% | 793,600 |
2017/05/19 | 6,505 | 6,556 | 6,488 | 6,499 | -42 | -0.6% | 1,296,300 |
1751~
1800
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