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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 4,898 | 4,929 | 4,863 | 4,923 | +53 | +1.1% | 800,300 |
| 2016/10/04 | 4,880 | 4,883 | 4,829 | 4,870 | +31 | +0.6% | 1,238,200 |
| 2016/10/03 | 4,870 | 4,879 | 4,824 | 4,839 | +16 | +0.3% | 743,600 |
| 2016/09/30 | 4,815 | 4,826 | 4,732 | 4,823 | -41 | -0.8% | 1,465,800 |
| 2016/09/29 | 4,807 | 4,886 | 4,803 | 4,864 | +96 | +2% | 915,900 |
| 2016/09/28 | 4,735 | 4,783 | 4,725 | 4,768 | -52 | -1.1% | 986,800 |
| 2016/09/27 | 4,715 | 4,822 | 4,706 | 4,820 | +47 | +1% | 1,372,300 |
| 2016/09/26 | 4,870 | 4,871 | 4,758 | 4,773 | -151 | -3.1% | 1,646,600 |
| 2016/09/23 | 4,994 | 5,002 | 4,914 | 4,924 | -80 | -1.6% | 1,169,400 |
| 2016/09/21 | 4,964 | 5,038 | 4,888 | 5,004 | +18 | +0.4% | 1,990,100 |
| 2016/09/20 | 4,929 | 4,987 | 4,905 | 4,986 | +39 | +0.8% | 1,953,700 |
| 2016/09/16 | 4,914 | 4,956 | 4,905 | 4,947 | +114 | +2.4% | 1,381,500 |
| 2016/09/15 | 4,848 | 4,889 | 4,805 | 4,833 | -52 | -1.1% | 1,165,100 |
| 2016/09/14 | 4,920 | 4,926 | 4,881 | 4,885 | -75 | -1.5% | 1,297,700 |
| 2016/09/13 | 4,960 | 4,985 | 4,926 | 4,960 | +43 | +0.9% | 993,000 |
| 2016/09/12 | 4,968 | 4,980 | 4,887 | 4,917 | -119 | -2.4% | 1,146,900 |
| 2016/09/09 | 5,014 | 5,090 | 5,000 | 5,036 | +92 | +1.9% | 3,043,700 |
| 2016/09/08 | 4,912 | 4,948 | 4,893 | 4,944 | +64 | +1.3% | 1,678,900 |
| 2016/09/07 | 4,815 | 4,897 | 4,763 | 4,880 | +17 | +0.3% | 1,505,200 |
| 2016/09/06 | 4,870 | 4,881 | 4,829 | 4,863 | +3 | +0.1% | 975,500 |
| 2016/09/05 | 4,890 | 4,927 | 4,852 | 4,860 | +7 | +0.1% | 653,500 |
| 2016/09/02 | 4,910 | 4,910 | 4,834 | 4,853 | -34 | -0.7% | 1,177,400 |
| 2016/09/01 | 4,905 | 4,919 | 4,873 | 4,887 | -29 | -0.6% | 1,275,200 |
| 2016/08/31 | 4,837 | 4,941 | 4,826 | 4,916 | +125 | +2.6% | 1,359,300 |
| 2016/08/30 | 4,773 | 4,795 | 4,761 | 4,791 | +27 | +0.6% | 1,272,000 |
| 2016/08/29 | 4,754 | 4,800 | 4,729 | 4,764 | +80 | +1.7% | 1,921,900 |
| 2016/08/26 | 4,769 | 4,770 | 4,640 | 4,684 | -63 | -1.3% | 2,298,000 |
| 2016/08/25 | 4,779 | 4,785 | 4,737 | 4,747 | +3 | +0.1% | 2,639,500 |
| 2016/08/24 | 4,702 | 4,763 | 4,702 | 4,744 | +3 | +0.1% | 1,545,300 |
| 2016/08/23 | 4,694 | 4,795 | 4,675 | 4,741 | +45 | +1% | 1,863,600 |
| 2016/08/22 | 4,770 | 4,770 | 4,692 | 4,696 | -103 | -2.1% | 1,776,300 |
| 2016/08/19 | 4,859 | 4,864 | 4,787 | 4,799 | -24 | -0.5% | 1,719,100 |
| 2016/08/18 | 4,902 | 4,910 | 4,821 | 4,823 | -131 | -2.6% | 1,912,000 |
| 2016/08/17 | 4,995 | 5,009 | 4,927 | 4,954 | -40 | -0.8% | 1,344,900 |
| 2016/08/16 | 5,061 | 5,083 | 4,990 | 4,994 | -70 | -1.4% | 1,618,000 |
| 2016/08/15 | 5,099 | 5,105 | 5,045 | 5,064 | -41 | -0.8% | 1,016,900 |
| 2016/08/12 | 5,140 | 5,145 | 5,060 | 5,105 | +29 | +0.6% | 1,814,700 |
| 2016/08/10 | 5,025 | 5,120 | 5,025 | 5,076 | -13 | -0.3% | 1,098,200 |
| 2016/08/09 | 5,107 | 5,108 | 5,026 | 5,089 | -5 | -0.1% | 937,500 |
| 2016/08/08 | 5,047 | 5,097 | 5,002 | 5,094 | +163 | +3.3% | 1,058,400 |
| 2016/08/05 | 4,885 | 4,953 | 4,885 | 4,931 | +41 | +0.8% | 1,467,700 |
| 2016/08/04 | 4,730 | 4,895 | 4,710 | 4,890 | +169 | +3.6% | 1,762,100 |
| 2016/08/03 | 4,742 | 4,811 | 4,710 | 4,721 | -161 | -3.3% | 1,622,200 |
| 2016/08/02 | 4,876 | 4,920 | 4,837 | 4,882 | -26 | -0.5% | 1,091,000 |
| 2016/08/01 | 4,848 | 4,946 | 4,790 | 4,908 | +17 | +0.3% | 1,517,000 |
| 2016/07/29 | 4,881 | 5,020 | 4,769 | 4,891 | -160 | -3.2% | 2,086,100 |
| 2016/07/28 | 5,059 | 5,110 | 5,026 | 5,051 | -19 | -0.4% | 1,106,800 |
| 2016/07/27 | 5,005 | 5,130 | 5,001 | 5,070 | +115 | +2.3% | 1,560,800 |
| 2016/07/26 | 5,078 | 5,096 | 4,929 | 4,955 | -209 | -4% | 1,551,100 |
| 2016/07/25 | 5,064 | 5,206 | 5,064 | 5,164 | +40 | +0.8% | 1,093,100 |
1951～
2000
件表示中 / 3548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 | 175,900円 | +2.3% | +10.2% | 2.84% | 22.12倍 | 0.77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 | 310,800円 | +6.5% | +23.4% | 1.29% | 19.31倍 | 2.19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 |
| パナソニックＨ | 128,100円 | +1.2% | +1.1% | 3.12% | 9.65倍 | 0.66倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| レーザーテク | 2,623,500円 | +12.4% | +26.8% | 1.10% | 31.97倍 | 15.64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 | 291,300円 | +10.5% | +10.6% | 1.03% | 33.02倍 | 4.20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
