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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/10/11 | 7,275 | 7,287 | 7,228 | 7,276 | -35 | -0.5% | 1,003,100 |
| 2017/10/10 | 7,180 | 7,317 | 7,161 | 7,311 | +196 | +2.8% | 1,610,300 |
| 2017/10/06 | 7,126 | 7,126 | 7,058 | 7,115 | -11 | -0.2% | 1,077,000 |
| 2017/10/05 | 7,081 | 7,130 | 7,075 | 7,126 | +46 | +0.6% | 672,100 |
| 2017/10/04 | 7,060 | 7,095 | 7,024 | 7,080 | +4 | +0.1% | 904,000 |
| 2017/10/03 | 7,000 | 7,086 | 6,942 | 7,076 | +117 | +1.7% | 1,091,700 |
| 2017/10/02 | 6,967 | 6,988 | 6,915 | 6,959 | -23 | -0.3% | 830,300 |
| 2017/09/29 | 6,948 | 7,027 | 6,897 | 6,982 | +24 | +0.3% | 2,156,200 |
| 2017/09/28 | 6,973 | 7,015 | 6,937 | 6,958 | +18 | +0.3% | 1,507,200 |
| 2017/09/27 | 6,965 | 6,987 | 6,909 | 6,940 | -47 | -0.7% | 936,600 |
| 2017/09/26 | 7,104 | 7,109 | 6,973 | 6,987 | -112 | -1.6% | 1,334,300 |
| 2017/09/25 | 7,100 | 7,113 | 7,067 | 7,099 | +42 | +0.6% | 862,400 |
| 2017/09/22 | 7,114 | 7,114 | 7,036 | 7,057 | +15 | +0.2% | 1,364,800 |
| 2017/09/21 | 7,103 | 7,131 | 7,004 | 7,042 | +2 | ±0% | 1,179,600 |
| 2017/09/20 | 6,933 | 7,067 | 6,930 | 7,040 | +57 | +0.8% | 1,474,300 |
| 2017/09/19 | 6,936 | 7,000 | 6,931 | 6,983 | +103 | +1.5% | 1,257,200 |
| 2017/09/15 | 6,815 | 6,915 | 6,814 | 6,880 | +52 | +0.8% | 1,579,000 |
| 2017/09/14 | 6,790 | 6,855 | 6,779 | 6,828 | +26 | +0.4% | 1,017,100 |
| 2017/09/13 | 6,764 | 6,827 | 6,764 | 6,802 | +70 | +1% | 948,800 |
| 2017/09/12 | 6,700 | 6,732 | 6,678 | 6,732 | +96 | +1.4% | 1,055,600 |
| 2017/09/11 | 6,532 | 6,644 | 6,519 | 6,636 | +157 | +2.4% | 936,600 |
| 2017/09/08 | 6,440 | 6,501 | 6,440 | 6,479 | -40 | -0.6% | 2,594,500 |
| 2017/09/07 | 6,549 | 6,581 | 6,504 | 6,519 | +10 | +0.2% | 871,300 |
| 2017/09/06 | 6,516 | 6,518 | 6,465 | 6,509 | -18 | -0.3% | 1,237,800 |
| 2017/09/05 | 6,572 | 6,589 | 6,490 | 6,527 | -52 | -0.8% | 868,700 |
| 2017/09/04 | 6,574 | 6,595 | 6,544 | 6,579 | -22 | -0.3% | 940,400 |
| 2017/09/01 | 6,601 | 6,651 | 6,577 | 6,601 | +1 | ±0% | 808,700 |
| 2017/08/31 | 6,588 | 6,627 | 6,581 | 6,600 | +22 | +0.3% | 950,500 |
1901～
1950
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
