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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 5,672 | 5,745 | 5,672 | 5,691 | -6 | -0.1% | 1,286,500 |
| 2017/01/23 | 5,708 | 5,765 | 5,664 | 5,697 | -71 | -1.2% | 1,425,300 |
| 2017/01/20 | 5,729 | 5,783 | 5,722 | 5,768 | +6 | +0.1% | 1,134,400 |
| 2017/01/19 | 5,784 | 5,812 | 5,731 | 5,762 | +69 | +1.2% | 1,172,900 |
| 2017/01/18 | 5,676 | 5,723 | 5,637 | 5,693 | +7 | +0.1% | 1,276,100 |
| 2017/01/17 | 5,760 | 5,761 | 5,680 | 5,686 | -51 | -0.9% | 841,800 |
| 2017/01/16 | 5,758 | 5,804 | 5,722 | 5,737 | -63 | -1.1% | 866,800 |
| 2017/01/13 | 5,821 | 5,837 | 5,785 | 5,800 | -23 | -0.4% | 1,319,500 |
| 2017/01/12 | 5,887 | 5,890 | 5,813 | 5,823 | -69 | -1.2% | 714,500 |
| 2017/01/11 | 5,857 | 5,910 | 5,857 | 5,892 | +59 | +1% | 668,200 |
| 2017/01/10 | 5,845 | 5,894 | 5,810 | 5,833 | -71 | -1.2% | 1,137,600 |
| 2017/01/06 | 5,884 | 5,919 | 5,847 | 5,904 | -3 | -0.1% | 767,500 |
| 2017/01/05 | 5,984 | 5,986 | 5,893 | 5,907 | -90 | -1.5% | 1,056,400 |
| 2017/01/04 | 5,845 | 5,997 | 5,845 | 5,997 | +185 | +3.2% | 1,468,400 |
| 2016/12/30 | 5,820 | 5,838 | 5,756 | 5,812 | -48 | -0.8% | 968,500 |
| 2016/12/29 | 5,895 | 5,903 | 5,844 | 5,860 | -53 | -0.9% | 822,900 |
| 2016/12/28 | 5,922 | 5,937 | 5,889 | 5,913 | +2 | ±0% | 1,033,400 |
| 2016/12/27 | 5,930 | 5,937 | 5,881 | 5,911 | -29 | -0.5% | 913,700 |
| 2016/12/26 | 5,922 | 5,953 | 5,904 | 5,940 | -3 | -0.1% | 851,100 |
| 2016/12/22 | 5,956 | 5,956 | 5,889 | 5,943 | -13 | -0.2% | 1,200,200 |
| 2016/12/21 | 5,980 | 6,000 | 5,919 | 5,956 | +19 | +0.3% | 1,258,700 |
| 2016/12/20 | 5,877 | 5,941 | 5,870 | 5,937 | +77 | +1.3% | 1,270,400 |
| 2016/12/19 | 5,855 | 5,899 | 5,821 | 5,860 | -61 | -1% | 1,232,000 |
| 2016/12/16 | 5,864 | 5,935 | 5,850 | 5,921 | +115 | +2% | 1,778,400 |
| 2016/12/15 | 5,810 | 5,895 | 5,778 | 5,806 | +35 | +0.6% | 1,678,100 |
| 2016/12/14 | 5,750 | 5,794 | 5,730 | 5,771 | +25 | +0.4% | 1,247,400 |
| 2016/12/13 | 5,760 | 5,761 | 5,657 | 5,746 | -14 | -0.2% | 1,051,400 |
| 2016/12/12 | 5,700 | 5,799 | 5,678 | 5,760 | +143 | +2.5% | 2,354,700 |
| 2016/12/09 | 5,640 | 5,654 | 5,568 | 5,617 | +62 | +1.1% | 3,196,100 |
| 2016/12/08 | 5,600 | 5,612 | 5,544 | 5,555 | +31 | +0.6% | 2,013,300 |
| 2016/12/07 | 5,425 | 5,533 | 5,422 | 5,524 | +152 | +2.8% | 1,309,000 |
| 2016/12/06 | 5,445 | 5,456 | 5,342 | 5,372 | -67 | -1.2% | 1,813,900 |
| 2016/12/05 | 5,447 | 5,479 | 5,414 | 5,439 | -29 | -0.5% | 999,600 |
| 2016/12/02 | 5,395 | 5,474 | 5,365 | 5,468 | +20 | +0.4% | 1,320,600 |
| 2016/12/01 | 5,480 | 5,526 | 5,436 | 5,448 | +12 | +0.2% | 1,868,200 |
| 2016/11/30 | 5,458 | 5,474 | 5,419 | 5,436 | -9 | -0.2% | 1,216,800 |
| 2016/11/29 | 5,412 | 5,449 | 5,409 | 5,445 | -5 | -0.1% | 1,227,100 |
| 2016/11/28 | 5,486 | 5,497 | 5,402 | 5,450 | -55 | -1% | 904,900 |
| 2016/11/25 | 5,499 | 5,563 | 5,480 | 5,505 | +47 | +0.9% | 1,275,100 |
| 2016/11/24 | 5,472 | 5,504 | 5,457 | 5,458 | +53 | +1% | 1,155,800 |
| 2016/11/22 | 5,420 | 5,431 | 5,391 | 5,405 | -39 | -0.7% | 973,600 |
| 2016/11/21 | 5,375 | 5,473 | 5,354 | 5,444 | +46 | +0.9% | 1,179,900 |
| 2016/11/18 | 5,454 | 5,486 | 5,394 | 5,398 | +25 | +0.5% | 1,739,800 |
| 2016/11/17 | 5,310 | 5,385 | 5,306 | 5,373 | +54 | +1% | 1,731,600 |
| 2016/11/16 | 5,303 | 5,338 | 5,278 | 5,319 | +33 | +0.6% | 1,307,300 |
| 2016/11/15 | 5,300 | 5,333 | 5,265 | 5,286 | +6 | +0.1% | 920,500 |
| 2016/11/14 | 5,200 | 5,290 | 5,159 | 5,280 | +146 | +2.8% | 1,309,500 |
| 2016/11/11 | 5,200 | 5,211 | 5,117 | 5,134 | +45 | +0.9% | 2,202,300 |
| 2016/11/10 | 5,095 | 5,122 | 5,031 | 5,089 | +326 | +6.8% | 2,076,900 |
| 2016/11/09 | 5,165 | 5,204 | 4,731 | 4,763 | -323 | -6.4% | 2,382,400 |
2101～
2150
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
