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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,565 | 1,710 | 1,552.5 | 1,678.5 | +125 | +8% | 13,447,900 |
| 2025/01/06 | 1,564 | 1,577 | 1,542 | 1,553.5 | -22 | -1.4% | 4,282,800 |
| 2024/12/30 | 1,582 | 1,594 | 1,571 | 1,575.5 | -9 | -0.6% | 3,759,500 |
| 2024/12/27 | 1,555 | 1,597 | 1,554 | 1,584.5 | +34 | +2.2% | 5,214,500 |
| 2024/12/26 | 1,530 | 1,550.5 | 1,530 | 1,550.5 | +18.5 | +1.2% | 2,609,200 |
| 2024/12/25 | 1,532 | 1,544.5 | 1,523.5 | 1,532 | +5.5 | +0.4% | 2,534,400 |
| 2024/12/24 | 1,531 | 1,535 | 1,522.5 | 1,526.5 | -4.5 | -0.3% | 2,149,100 |
| 2024/12/23 | 1,523 | 1,535 | 1,514 | 1,531 | +10 | +0.7% | 2,686,400 |
| 2024/12/20 | 1,528 | 1,542 | 1,521 | 1,521 | +4.5 | +0.3% | 11,384,900 |
| 2024/12/19 | 1,500 | 1,523.5 | 1,499 | 1,516.5 | -2.5 | -0.2% | 2,896,600 |
| 2024/12/18 | 1,521 | 1,533 | 1,512.5 | 1,519 | -5.5 | -0.4% | 2,456,600 |
| 2024/12/17 | 1,530 | 1,534 | 1,519 | 1,524.5 | -6 | -0.4% | 2,877,800 |
| 2024/12/16 | 1,544.5 | 1,552.5 | 1,530.5 | 1,530.5 | -9.5 | -0.6% | 3,138,700 |
| 2024/12/13 | 1,559.5 | 1,570 | 1,537 | 1,540 | -24 | -1.5% | 6,240,400 |
| 2024/12/12 | 1,571 | 1,588 | 1,556 | 1,564 | +14.5 | +0.9% | 5,414,800 |
| 2024/12/11 | 1,569 | 1,572 | 1,537 | 1,549.5 | -2.5 | -0.2% | 4,498,900 |
| 2024/12/10 | 1,557 | 1,562.5 | 1,539 | 1,552 | +16.5 | +1.1% | 3,964,800 |
| 2024/12/09 | 1,521 | 1,540 | 1,520.5 | 1,535.5 | +24.5 | +1.6% | 4,223,900 |
| 2024/12/06 | 1,500 | 1,516 | 1,498.5 | 1,511 | +15.5 | +1% | 3,644,400 |
| 2024/12/05 | 1,499 | 1,511 | 1,494 | 1,495.5 | +4.5 | +0.3% | 3,125,300 |
| 2024/12/04 | 1,499 | 1,501.5 | 1,484.5 | 1,491 | -9.5 | -0.6% | 2,757,200 |
| 2024/12/03 | 1,472 | 1,501.5 | 1,468 | 1,500.5 | +14.5 | +1% | 6,002,400 |
| 2024/12/02 | 1,473.5 | 1,486 | 1,463 | 1,486 | +12.5 | +0.8% | 3,802,400 |
| 2024/11/29 | 1,475 | 1,478.5 | 1,467 | 1,473.5 | -6 | -0.4% | 2,412,300 |
| 2024/11/28 | 1,480 | 1,490.5 | 1,473.5 | 1,479.5 | -5.5 | -0.4% | 2,745,900 |
| 2024/11/27 | 1,481 | 1,496 | 1,474.5 | 1,485 | +6.5 | +0.4% | 4,138,200 |
| 2024/11/26 | 1,457.5 | 1,478.5 | 1,443.5 | 1,478.5 | -12 | -0.8% | 6,165,300 |
| 2024/11/25 | 1,486.5 | 1,496.5 | 1,474.5 | 1,490.5 | +22.5 | +1.5% | 10,343,600 |
| 2024/11/22 | 1,470 | 1,472.5 | 1,458 | 1,468 | -1 | -0.1% | 5,626,200 |
| 2024/11/21 | 1,469 | 1,472 | 1,457.5 | 1,469 | -4 | -0.3% | 3,945,100 |
| 2024/11/20 | 1,480 | 1,482 | 1,466.5 | 1,473 | -11 | -0.7% | 3,204,400 |
| 2024/11/19 | 1,480 | 1,494.5 | 1,475 | 1,484 | +5 | +0.3% | 2,618,400 |
| 2024/11/18 | 1,470 | 1,481.5 | 1,460 | 1,479 | +0.5 | ±0% | 3,206,700 |
| 2024/11/15 | 1,519 | 1,519 | 1,478.5 | 1,478.5 | -40.5 | -2.7% | 5,769,900 |
| 2024/11/14 | 1,512 | 1,523 | 1,502.5 | 1,519 | +28 | +1.9% | 5,183,500 |
| 2024/11/13 | 1,517 | 1,518 | 1,491 | 1,491 | -20 | -1.3% | 4,863,200 |
| 2024/11/12 | 1,533.5 | 1,543.5 | 1,501 | 1,511 | -22 | -1.4% | 4,317,800 |
| 2024/11/11 | 1,540 | 1,545 | 1,528.5 | 1,533 | -13.5 | -0.9% | 2,847,300 |
| 2024/11/08 | 1,565 | 1,568.5 | 1,536.5 | 1,546.5 | -10.5 | -0.7% | 5,970,500 |
| 2024/11/07 | 1,582.5 | 1,589 | 1,550.5 | 1,557 | -28 | -1.8% | 5,548,100 |
| 2024/11/06 | 1,575 | 1,598.5 | 1,567 | 1,585 | +15.5 | +1% | 5,463,000 |
| 2024/11/05 | 1,545.5 | 1,574.5 | 1,544.5 | 1,569.5 | +64 | +4.3% | 8,778,200 |
| 2024/11/01 | 1,548.5 | 1,550.5 | 1,502.5 | 1,505.5 | -67.5 | -4.3% | 10,871,800 |
| 2024/10/31 | 1,598 | 1,601 | 1,537 | 1,573 | -183 | -10.4% | 19,298,400 |
| 2024/10/30 | 1,751.5 | 1,773.5 | 1,741.5 | 1,756 | +19.5 | +1.1% | 5,881,700 |
| 2024/10/29 | 1,719.5 | 1,742 | 1,714.5 | 1,736.5 | +17 | +1% | 2,093,600 |
| 2024/10/28 | 1,695.5 | 1,733.5 | 1,693 | 1,719.5 | +13.5 | +0.8% | 2,742,500 |
| 2024/10/25 | 1,715 | 1,722 | 1,697 | 1,706 | -4.5 | -0.3% | 2,499,500 |
| 2024/10/24 | 1,705 | 1,720 | 1,684.5 | 1,710.5 | -1 | -0.1% | 3,494,000 |
| 2024/10/23 | 1,707 | 1,725.5 | 1,705 | 1,711.5 | +12.5 | +0.7% | 3,270,600 |
151～
200
件表示中 / 3764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 | 192,300円 | -5.7% | +49.3% | 2.60% | 38.36倍 | 0.84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 | 298,600円 | -0.3% | +14.2% | 1.42% | 17.11倍 | 1.99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 |
| ルネサス | 181,800円 | +5.3% | +26.2% | 1.54% | 13.16倍 | 1.62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 | 1,682,500円 | -20.5% | -28.8% | 1.96% | 25.29倍 | 7.23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 | 953,400円 | +2.8% | +3.2% | 1.68% | 16.43倍 | 2.03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
