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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,683 | 1,708.5 | 1,676 | 1,700 | +1.5 | +0.1% | 2,360,300 |
| 2024/08/20 | 1,707.5 | 1,710.5 | 1,690 | 1,698.5 | +17.5 | +1% | 3,468,800 |
| 2024/08/19 | 1,684 | 1,703 | 1,664 | 1,681 | -6.5 | -0.4% | 3,372,000 |
| 2024/08/16 | 1,691 | 1,696 | 1,670.5 | 1,687.5 | +32 | +1.9% | 3,872,600 |
| 2024/08/15 | 1,633 | 1,660 | 1,623 | 1,655.5 | +7.5 | +0.5% | 3,732,500 |
| 2024/08/14 | 1,658 | 1,665.5 | 1,625.5 | 1,648 | +2 | +0.1% | 3,919,800 |
| 2024/08/13 | 1,611 | 1,646.5 | 1,605.5 | 1,646 | +48 | +3% | 5,315,300 |
| 2024/08/09 | 1,648 | 1,658.5 | 1,572 | 1,598 | -10 | -0.6% | 8,190,800 |
| 2024/08/08 | 1,614 | 1,642 | 1,595 | 1,608 | -46 | -2.8% | 4,180,100 |
| 2024/08/07 | 1,542 | 1,682 | 1,542 | 1,654 | +72 | +4.6% | 6,730,700 |
| 2024/08/06 | 1,597.5 | 1,653.5 | 1,539.5 | 1,582 | +78.5 | +5.2% | 9,553,000 |
| 2024/08/05 | 1,640 | 1,665.5 | 1,498.5 | 1,503.5 | -216.5 | -12.6% | 9,279,500 |
| 2024/08/02 | 1,705 | 1,734 | 1,667.5 | 1,720 | -124 | -6.7% | 9,384,300 |
| 2024/08/01 | 1,865 | 1,871 | 1,807 | 1,844 | -57 | -3% | 5,548,400 |
| 2024/07/31 | 1,880 | 1,904 | 1,856 | 1,901 | +3.5 | +0.2% | 4,923,000 |
| 2024/07/30 | 1,873 | 1,901 | 1,867 | 1,897.5 | +25.5 | +1.4% | 3,233,300 |
| 2024/07/29 | 1,886 | 1,910.5 | 1,872 | 1,872 | +21 | +1.1% | 3,023,200 |
| 2024/07/26 | 1,858.5 | 1,876 | 1,840 | 1,851 | -4 | -0.2% | 4,849,200 |
| 2024/07/25 | 1,870 | 1,886 | 1,847 | 1,855 | -46 | -2.4% | 5,288,300 |
| 2024/07/24 | 1,910 | 1,922.5 | 1,899.5 | 1,901 | -30 | -1.6% | 2,827,600 |
| 2024/07/23 | 1,936 | 1,947.5 | 1,928 | 1,931 | -10.5 | -0.5% | 2,437,300 |
| 2024/07/22 | 1,943 | 1,948.5 | 1,926.5 | 1,941.5 | -4 | -0.2% | 2,691,300 |
| 2024/07/19 | 1,977.5 | 1,977.5 | 1,937 | 1,945.5 | -35 | -1.8% | 3,688,700 |
| 2024/07/18 | 1,963 | 1,986 | 1,953 | 1,980.5 | -13.5 | -0.7% | 3,862,800 |
| 2024/07/17 | 1,986 | 2,005 | 1,972.5 | 1,994 | +26.5 | +1.3% | 6,219,500 |
| 2024/07/16 | 1,960 | 1,971 | 1,946 | 1,967.5 | +15.5 | +0.8% | 3,187,200 |
| 2024/07/12 | 1,964.5 | 1,978.5 | 1,951 | 1,952 | -33.5 | -1.7% | 7,634,400 |
| 2024/07/11 | 1,970 | 1,996 | 1,970 | 1,985.5 | +35 | +1.8% | 5,619,800 |
| 2024/07/10 | 1,940 | 1,959.5 | 1,930.5 | 1,950.5 | +2.5 | +0.1% | 3,882,600 |
| 2024/07/09 | 1,913.5 | 1,965 | 1,913.5 | 1,948 | +35.5 | +1.9% | 5,363,100 |
| 2024/07/08 | 1,920 | 1,928.5 | 1,912.5 | 1,912.5 | -4.5 | -0.2% | 4,049,900 |
| 2024/07/05 | 1,935.5 | 1,939 | 1,907.5 | 1,917 | -14 | -0.7% | 2,671,100 |
| 2024/07/04 | 1,952 | 1,955 | 1,922.5 | 1,931 | -11.5 | -0.6% | 3,482,500 |
| 2024/07/03 | 1,894 | 1,949.5 | 1,886.5 | 1,942.5 | +58.5 | +3.1% | 5,448,700 |
| 2024/07/02 | 1,850 | 1,884 | 1,845 | 1,884 | +26.5 | +1.4% | 4,128,300 |
| 2024/07/01 | 1,863.5 | 1,871 | 1,851 | 1,857.5 | +6 | +0.3% | 3,073,200 |
| 2024/06/28 | 1,861 | 1,874 | 1,844.5 | 1,851.5 | -19.5 | -1% | 4,720,900 |
| 2024/06/27 | 1,880 | 1,885 | 1,848 | 1,871 | -15.5 | -0.8% | 4,963,800 |
| 2024/06/26 | 1,882.5 | 1,897 | 1,866.5 | 1,886.5 | +9 | +0.5% | 4,272,600 |
| 2024/06/25 | 1,858 | 1,881 | 1,858 | 1,877.5 | +17.5 | +0.9% | 3,880,000 |
| 2024/06/24 | 1,863.5 | 1,866 | 1,846 | 1,860 | +9.5 | +0.5% | 4,054,500 |
| 2024/06/21 | 1,833 | 1,858 | 1,833 | 1,850.5 | +12.5 | +0.7% | 5,000,400 |
| 2024/06/20 | 1,843 | 1,849 | 1,817 | 1,838 | +4 | +0.2% | 4,312,500 |
| 2024/06/19 | 1,846.5 | 1,855 | 1,825.5 | 1,834 | -7.5 | -0.4% | 3,549,400 |
| 2024/06/18 | 1,823 | 1,842.5 | 1,817.5 | 1,841.5 | +30 | +1.7% | 4,057,500 |
| 2024/06/17 | 1,801 | 1,813.5 | 1,790 | 1,811.5 | +5.5 | +0.3% | 3,954,100 |
| 2024/06/14 | 1,800 | 1,822 | 1,792.5 | 1,806 | -3 | -0.2% | 8,285,200 |
| 2024/06/13 | 1,813 | 1,829 | 1,803 | 1,809 | +23 | +1.3% | 4,728,600 |
| 2024/06/12 | 1,809 | 1,812 | 1,786 | 1,786 | -14 | -0.8% | 3,773,900 |
| 2024/06/11 | 1,814 | 1,828.5 | 1,792 | 1,800 | -21 | -1.2% | 4,110,200 |
151～
200
件表示中 / 3673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 | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04倍 | 0.73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 | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56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 |
| ＴＤＫ | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47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 |
| シスメックス | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88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 |
| レーザーテク | 1,163,000円 | +12.4% | +26.8% | 2.48% | 14.17倍 | 5.83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 |
市場注目の銘柄
チャート関連のコラム
