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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 6,057 | 6,103 | 6,037 | 6,049 | +22 | +0.4% | 1,030,100 |
| 2018/04/10 | 5,957 | 6,046 | 5,848 | 6,027 | +69 | +1.2% | 1,369,900 |
| 2018/04/09 | 5,925 | 5,970 | 5,901 | 5,958 | +27 | +0.5% | 974,000 |
| 2018/04/06 | 5,988 | 6,010 | 5,903 | 5,931 | -73 | -1.2% | 1,582,800 |
| 2018/04/05 | 5,999 | 6,048 | 5,957 | 6,004 | +120 | +2% | 1,239,500 |
| 2018/04/04 | 5,935 | 5,949 | 5,866 | 5,884 | -23 | -0.4% | 961,500 |
| 2018/04/03 | 5,866 | 5,928 | 5,836 | 5,907 | -58 | -1% | 1,159,500 |
| 2018/04/02 | 6,010 | 6,050 | 5,963 | 5,965 | -39 | -0.6% | 814,400 |
| 2018/03/30 | 6,039 | 6,047 | 5,969 | 6,004 | +77 | +1.3% | 1,410,400 |
| 2018/03/29 | 6,032 | 6,053 | 5,866 | 5,927 | -40 | -0.7% | 1,619,700 |
| 2018/03/28 | 5,785 | 5,986 | 5,784 | 5,967 | +69 | +1.2% | 2,623,100 |
| 2018/03/27 | 5,882 | 5,907 | 5,796 | 5,898 | +116 | +2% | 2,095,200 |
| 2018/03/26 | 5,616 | 5,782 | 5,613 | 5,782 | +69 | +1.2% | 1,841,700 |
| 2018/03/23 | 5,838 | 5,839 | 5,688 | 5,713 | -341 | -5.6% | 2,965,900 |
| 2018/03/22 | 6,014 | 6,091 | 5,987 | 6,054 | +40 | +0.7% | 1,494,100 |
| 2018/03/20 | 5,927 | 6,018 | 5,901 | 6,014 | +71 | +1.2% | 1,527,800 |
| 2018/03/19 | 5,962 | 6,038 | 5,935 | 5,943 | -64 | -1.1% | 1,145,500 |
| 2018/03/16 | 6,101 | 6,103 | 6,004 | 6,007 | -102 | -1.7% | 1,560,100 |
| 2018/03/15 | 6,088 | 6,122 | 6,010 | 6,109 | -25 | -0.4% | 1,257,600 |
| 2018/03/14 | 6,134 | 6,214 | 6,105 | 6,134 | -78 | -1.3% | 1,189,300 |
| 2018/03/13 | 6,173 | 6,243 | 6,133 | 6,212 | -13 | -0.2% | 1,301,500 |
| 2018/03/12 | 6,363 | 6,363 | 6,183 | 6,225 | +49 | +0.8% | 959,700 |
| 2018/03/09 | 6,224 | 6,311 | 6,144 | 6,176 | +35 | +0.6% | 3,201,700 |
| 2018/03/08 | 6,103 | 6,183 | 6,088 | 6,141 | +121 | +2% | 2,043,900 |
| 2018/03/07 | 6,021 | 6,097 | 5,984 | 6,020 | -43 | -0.7% | 1,640,800 |
| 2018/03/06 | 6,028 | 6,153 | 6,021 | 6,063 | +158 | +2.7% | 1,621,700 |
| 2018/03/05 | 5,959 | 5,991 | 5,880 | 5,905 | -162 | -2.7% | 2,222,300 |
| 2018/03/02 | 6,030 | 6,102 | 6,006 | 6,067 | -156 | -2.5% | 2,064,600 |
| 2018/03/01 | 6,315 | 6,329 | 6,188 | 6,223 | -130 | -2% | 1,574,400 |
| 2018/02/28 | 6,400 | 6,470 | 6,352 | 6,353 | -27 | -0.4% | 1,940,900 |
| 2018/02/27 | 6,373 | 6,428 | 6,326 | 6,380 | +97 | +1.5% | 1,848,000 |
| 2018/02/26 | 6,275 | 6,314 | 6,244 | 6,283 | +91 | +1.5% | 1,214,600 |
| 2018/02/23 | 6,117 | 6,199 | 6,110 | 6,192 | +36 | +0.6% | 1,218,400 |
| 2018/02/22 | 6,173 | 6,179 | 6,121 | 6,156 | -93 | -1.5% | 1,573,300 |
| 2018/02/21 | 6,210 | 6,303 | 6,202 | 6,249 | +45 | +0.7% | 1,674,900 |
| 2018/02/20 | 6,216 | 6,231 | 6,150 | 6,204 | -21 | -0.3% | 1,228,100 |
| 2018/02/19 | 6,220 | 6,244 | 6,140 | 6,225 | +5 | +0.1% | 1,570,900 |
| 2018/02/16 | 6,192 | 6,270 | 6,137 | 6,220 | +228 | +3.8% | 3,206,800 |
| 2018/02/15 | 6,008 | 6,045 | 5,968 | 5,992 | +69 | +1.2% | 1,854,800 |
| 2018/02/14 | 6,001 | 6,048 | 5,863 | 5,923 | -160 | -2.6% | 2,459,200 |
| 2018/02/13 | 6,230 | 6,234 | 6,062 | 6,083 | +30 | +0.5% | 2,495,900 |
| 2018/02/09 | 6,000 | 6,089 | 5,953 | 6,053 | -259 | -4.1% | 3,957,500 |
| 2018/02/08 | 6,253 | 6,367 | 6,231 | 6,312 | +19 | +0.3% | 2,525,900 |
| 2018/02/07 | 6,498 | 6,559 | 6,289 | 6,293 | -105 | -1.6% | 3,636,800 |
| 2018/02/06 | 6,440 | 6,464 | 6,185 | 6,398 | -335 | -5% | 3,846,900 |
| 2018/02/05 | 6,880 | 6,917 | 6,733 | 6,733 | -274 | -3.9% | 2,576,200 |
| 2018/02/02 | 7,200 | 7,227 | 6,987 | 7,007 | -493 | -6.6% | 3,149,600 |
| 2018/02/01 | 7,384 | 7,514 | 7,346 | 7,500 | +249 | +3.4% | 1,548,700 |
| 2018/01/31 | 7,238 | 7,355 | 7,232 | 7,251 | -70 | -1% | 1,573,800 |
| 2018/01/30 | 7,375 | 7,426 | 7,296 | 7,321 | -123 | -1.7% | 1,199,600 |
1801～
1850
件表示中 / 3770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 | 194,500円 | -5.7% | +49.3% | 2.57% | 38.80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 | 190,600円 | -3.9% | -18.8% | 1.57% | 26.79倍 | 2.01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 | 174,900円 | +5.3% | +26.2% | 1.60% | 12.66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 | 1,564,500円 | -20.5% | -28.8% | 2.10% | 23.52倍 | 6.72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 | 936,500円 | +2.8% | +3.2% | 1.71% | 16.14倍 | 1.99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
