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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 2024/10/22 | 1,694.5 | 1,709.5 | 1,683 | 1,699 | +0.5 | ±0% | 4,260,200 |
| 2024/10/21 | 1,700 | 1,716.5 | 1,696 | 1,698.5 | -1.5 | -0.1% | 2,619,900 |
| 2024/10/18 | 1,700 | 1,712.5 | 1,693 | 1,700 | +2 | +0.1% | 2,099,100 |
| 2024/10/17 | 1,707 | 1,718.5 | 1,694.5 | 1,698 | -5.5 | -0.3% | 5,757,200 |
| 2024/10/16 | 1,692.5 | 1,724 | 1,691 | 1,703.5 | -14 | -0.8% | 3,275,600 |
| 2024/10/15 | 1,720 | 1,740.5 | 1,713.5 | 1,717.5 | +5.5 | +0.3% | 3,507,900 |
| 2024/10/11 | 1,726.5 | 1,727 | 1,700.5 | 1,712 | -7 | -0.4% | 3,766,200 |
| 2024/10/10 | 1,717.5 | 1,728 | 1,711.5 | 1,719 | +14.5 | +0.9% | 2,342,400 |
| 2024/10/09 | 1,710 | 1,718 | 1,696.5 | 1,704.5 | +8 | +0.5% | 2,093,200 |
| 2024/10/08 | 1,695.5 | 1,706.5 | 1,685.5 | 1,696.5 | -25 | -1.5% | 3,397,200 |
| 2024/10/07 | 1,760 | 1,761 | 1,721.5 | 1,721.5 | +10 | +0.6% | 3,290,700 |
| 2024/10/04 | 1,710 | 1,716 | 1,702 | 1,711.5 | -7 | -0.4% | 2,927,900 |
| 2024/10/03 | 1,715 | 1,730.5 | 1,706 | 1,718.5 | +61.5 | +3.7% | 4,317,800 |
| 2024/10/02 | 1,652.5 | 1,666.5 | 1,644 | 1,657 | -30 | -1.8% | 4,322,800 |
| 2024/10/01 | 1,680 | 1,693 | 1,673 | 1,687 | +27 | +1.6% | 3,762,400 |
| 2024/09/30 | 1,662 | 1,689 | 1,656.5 | 1,660 | -99.5 | -5.7% | 6,483,400 |
| 2024/09/27 | 1,725 | 1,761.5 | 1,714 | 1,759.5 | +39 | +2.3% | 6,272,700 |
| 2024/09/26 | 1,720 | 1,728.5 | 1,707.5 | 1,720.5 | +23.5 | +1.4% | 5,621,000 |
| 2024/09/25 | 1,698 | 1,718.5 | 1,697 | 1,697 | -8 | -0.5% | 3,489,700 |
| 2024/09/24 | 1,734.5 | 1,742 | 1,702.5 | 1,705 | -6 | -0.4% | 4,114,900 |
| 2024/09/20 | 1,750 | 1,750 | 1,708.5 | 1,711 | -6.5 | -0.4% | 6,665,800 |
| 2024/09/19 | 1,709 | 1,727 | 1,694.5 | 1,717.5 | +46.5 | +2.8% | 4,637,100 |
| 2024/09/18 | 1,682.5 | 1,694 | 1,671 | 1,671 | +3 | +0.2% | 3,241,900 |
| 2024/09/17 | 1,698 | 1,703 | 1,653 | 1,668 | -28 | -1.7% | 3,988,200 |
| 2024/09/13 | 1,731.5 | 1,731.5 | 1,690.5 | 1,696 | -25 | -1.5% | 6,043,100 |
| 2024/09/12 | 1,726.5 | 1,734.5 | 1,703.5 | 1,721 | +49 | +2.9% | 4,879,900 |
| 2024/09/11 | 1,690 | 1,694.5 | 1,651.5 | 1,672 | -19.5 | -1.2% | 4,230,600 |
| 2024/09/10 | 1,724.5 | 1,728 | 1,691 | 1,691.5 | -30.5 | -1.8% | 2,972,100 |
| 2024/09/09 | 1,699 | 1,722 | 1,682 | 1,722 | -8.5 | -0.5% | 3,126,200 |
| 2024/09/06 | 1,736 | 1,744.5 | 1,719 | 1,730.5 | -1 | -0.1% | 3,052,200 |
| 2024/09/05 | 1,705 | 1,749 | 1,700.5 | 1,731.5 | -12.5 | -0.7% | 3,496,000 |
| 2024/09/04 | 1,728 | 1,757.5 | 1,728 | 1,744 | -64 | -3.5% | 5,749,600 |
151～
200
件表示中 / 3732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 | 171,900円 | -5.7% | +49.3% | 2.91% | 34.35倍 | 0.75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 | 274,300円 | -0.3% | +14.2% | 1.55% | 15.72倍 | 1.83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 | 163,600円 | -3.9% | -18.8% | 1.83% | 22.99倍 | 1.73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 |
| レーザーテク | 1,877,000円 | +12.4% | +26.8% | 1.53% | 22.88倍 | 9.42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 | 248,900円 | +5.2% | +7.9% | 1.53% | 27.24倍 | 3.35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
