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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 2016/07/22 | 5,080 | 5,160 | 5,057 | 5,124 | -10 | -0.2% | 1,409,800 |
| 2016/07/21 | 5,158 | 5,244 | 5,103 | 5,134 | -56 | -1.1% | 1,320,600 |
| 2016/07/20 | 5,219 | 5,233 | 5,149 | 5,190 | -16 | -0.3% | 1,028,100 |
| 2016/07/19 | 5,101 | 5,211 | 5,062 | 5,206 | +60 | +1.2% | 1,497,600 |
| 2016/07/15 | 5,200 | 5,233 | 5,127 | 5,146 | -84 | -1.6% | 1,706,200 |
| 2016/07/14 | 5,190 | 5,246 | 5,169 | 5,230 | +40 | +0.8% | 1,197,100 |
| 2016/07/13 | 5,211 | 5,260 | 5,161 | 5,190 | +173 | +3.4% | 1,895,400 |
| 2016/07/12 | 4,932 | 5,058 | 4,922 | 5,017 | +193 | +4% | 1,538,600 |
| 2016/07/11 | 4,753 | 4,847 | 4,735 | 4,824 | +211 | +4.6% | 1,041,400 |
| 2016/07/08 | 4,713 | 4,713 | 4,600 | 4,613 | -68 | -1.5% | 2,101,400 |
| 2016/07/07 | 4,727 | 4,748 | 4,668 | 4,681 | -47 | -1% | 1,037,700 |
| 2016/07/06 | 4,741 | 4,763 | 4,657 | 4,728 | -83 | -1.7% | 1,218,900 |
| 2016/07/05 | 4,805 | 4,839 | 4,783 | 4,811 | -5 | -0.1% | 855,600 |
| 2016/07/04 | 4,770 | 4,838 | 4,739 | 4,816 | -8 | -0.2% | 777,500 |
| 2016/07/01 | 4,884 | 4,896 | 4,813 | 4,824 | -18 | -0.4% | 1,265,800 |
| 2016/06/30 | 4,916 | 4,939 | 4,841 | 4,842 | -12 | -0.2% | 1,646,100 |
| 2016/06/29 | 4,838 | 4,866 | 4,778 | 4,854 | +73 | +1.5% | 1,560,700 |
| 2016/06/28 | 4,745 | 4,819 | 4,684 | 4,781 | -34 | -0.7% | 1,278,500 |
| 2016/06/27 | 4,830 | 4,838 | 4,730 | 4,815 | +97 | +2.1% | 1,543,900 |
| 2016/06/24 | 5,191 | 5,247 | 4,702 | 4,718 | -455 | -8.8% | 2,338,600 |
| 2016/06/23 | 5,147 | 5,179 | 5,092 | 5,173 | +71 | +1.4% | 841,100 |
| 2016/06/22 | 5,118 | 5,140 | 5,088 | 5,102 | -65 | -1.3% | 1,115,400 |
| 2016/06/21 | 5,090 | 5,179 | 5,060 | 5,167 | +70 | +1.4% | 1,127,800 |
| 2016/06/20 | 5,069 | 5,122 | 5,044 | 5,097 | +58 | +1.2% | 1,986,700 |
| 2016/06/17 | 5,112 | 5,118 | 5,034 | 5,039 | +97 | +2% | 1,970,200 |
| 2016/06/16 | 5,131 | 5,138 | 4,925 | 4,942 | -188 | -3.7% | 1,509,300 |
| 2016/06/15 | 5,027 | 5,153 | 5,002 | 5,130 | +98 | +1.9% | 1,321,500 |
| 2016/06/14 | 5,106 | 5,109 | 4,995 | 5,032 | -59 | -1.2% | 1,309,700 |
2201～
2250
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
