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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 4,957 | 5,038 | 4,957 | 5,016 | -17 | -0.3% | 970,100 |
| 2016/03/28 | 5,080 | 5,100 | 5,019 | 5,033 | -7 | -0.1% | 974,200 |
| 2016/03/25 | 5,007 | 5,050 | 4,979 | 5,040 | +98 | +2% | 946,800 |
| 2016/03/24 | 4,977 | 5,005 | 4,929 | 4,942 | -61 | -1.2% | 1,283,800 |
| 2016/03/23 | 5,092 | 5,100 | 4,995 | 5,003 | -97 | -1.9% | 1,265,900 |
| 2016/03/22 | 5,085 | 5,162 | 5,042 | 5,100 | +151 | +3.1% | 1,246,900 |
| 2016/03/18 | 5,027 | 5,045 | 4,920 | 4,949 | -116 | -2.3% | 1,392,900 |
| 2016/03/17 | 5,085 | 5,150 | 5,031 | 5,065 | -1 | ±0% | 1,508,500 |
| 2016/03/16 | 5,090 | 5,097 | 5,053 | 5,066 | -33 | -0.6% | 969,700 |
| 2016/03/15 | 5,189 | 5,189 | 5,083 | 5,099 | -80 | -1.5% | 899,300 |
| 2016/03/14 | 5,194 | 5,207 | 5,159 | 5,179 | +80 | +1.6% | 920,400 |
| 2016/03/11 | 5,046 | 5,126 | 5,042 | 5,099 | -43 | -0.8% | 4,353,800 |
| 2016/03/10 | 5,205 | 5,222 | 5,123 | 5,142 | ±0 | ±0% | 1,054,000 |
| 2016/03/09 | 5,090 | 5,154 | 5,030 | 5,142 | -5 | -0.1% | 1,237,400 |
| 2016/03/08 | 5,171 | 5,216 | 5,105 | 5,147 | -68 | -1.3% | 1,273,000 |
| 2016/03/07 | 5,289 | 5,289 | 5,194 | 5,215 | -69 | -1.3% | 1,134,900 |
| 2016/03/04 | 5,190 | 5,326 | 5,176 | 5,284 | +98 | +1.9% | 1,350,000 |
| 2016/03/03 | 5,110 | 5,239 | 5,106 | 5,186 | +29 | +0.6% | 1,206,000 |
| 2016/03/02 | 5,073 | 5,179 | 5,035 | 5,157 | +220 | +4.5% | 1,686,800 |
| 2016/03/01 | 4,994 | 5,009 | 4,856 | 4,937 | -35 | -0.7% | 1,345,200 |
| 2016/02/29 | 5,026 | 5,136 | 4,972 | 4,972 | -13 | -0.3% | 1,583,500 |
| 2016/02/26 | 5,079 | 5,105 | 4,981 | 4,985 | +24 | +0.5% | 1,116,700 |
| 2016/02/25 | 4,888 | 4,988 | 4,872 | 4,961 | +107 | +2.2% | 1,053,500 |
| 2016/02/24 | 4,841 | 4,874 | 4,781 | 4,854 | -111 | -2.2% | 1,297,100 |
| 2016/02/23 | 4,975 | 5,057 | 4,925 | 4,965 | +38 | +0.8% | 1,157,900 |
| 2016/02/22 | 4,880 | 4,972 | 4,835 | 4,927 | +22 | +0.4% | 1,071,600 |
| 2016/02/19 | 5,000 | 5,000 | 4,845 | 4,905 | -131 | -2.6% | 1,484,200 |
| 2016/02/18 | 5,033 | 5,130 | 5,013 | 5,036 | +143 | +2.9% | 2,002,400 |
| 2016/02/17 | 4,905 | 4,998 | 4,807 | 4,893 | -82 | -1.6% | 2,452,800 |
| 2016/02/16 | 4,903 | 5,049 | 4,842 | 4,975 | -2 | ±0% | 2,045,800 |
| 2016/02/15 | 4,830 | 5,019 | 4,716 | 4,977 | +287 | +6.1% | 2,995,700 |
| 2016/02/12 | 4,514 | 4,788 | 4,500 | 4,690 | +164 | +3.6% | 6,037,700 |
| 2016/02/10 | 4,540 | 4,551 | 4,415 | 4,526 | +94 | +2.1% | 2,985,900 |
| 2016/02/09 | 4,530 | 4,540 | 4,426 | 4,432 | -263 | -5.6% | 1,426,300 |
| 2016/02/08 | 4,630 | 4,721 | 4,575 | 4,695 | +19 | +0.4% | 1,410,500 |
| 2016/02/05 | 4,641 | 4,750 | 4,636 | 4,676 | -97 | -2% | 1,269,100 |
| 2016/02/04 | 4,677 | 4,824 | 4,655 | 4,773 | +54 | +1.1% | 1,340,100 |
| 2016/02/03 | 4,836 | 4,843 | 4,705 | 4,719 | -258 | -5.2% | 1,608,300 |
| 2016/02/02 | 4,930 | 5,024 | 4,910 | 4,977 | +58 | +1.2% | 1,900,100 |
| 2016/02/01 | 4,800 | 4,927 | 4,762 | 4,919 | -43 | -0.9% | 2,627,800 |
| 2016/01/29 | 4,886 | 5,075 | 4,752 | 4,962 | +95 | +2% | 2,499,300 |
| 2016/01/28 | 4,902 | 4,951 | 4,831 | 4,867 | -73 | -1.5% | 1,701,300 |
| 2016/01/27 | 4,925 | 5,024 | 4,889 | 4,940 | +21 | +0.4% | 2,192,700 |
| 2016/01/26 | 4,969 | 4,972 | 4,898 | 4,919 | -140 | -2.8% | 1,527,200 |
| 2016/01/25 | 5,137 | 5,160 | 5,039 | 5,059 | -79 | -1.5% | 1,605,600 |
| 2016/01/22 | 5,016 | 5,149 | 4,968 | 5,138 | +262 | +5.4% | 1,642,800 |
| 2016/01/21 | 4,986 | 5,118 | 4,876 | 4,876 | -6 | -0.1% | 2,025,700 |
| 2016/01/20 | 5,081 | 5,082 | 4,865 | 4,882 | -242 | -4.7% | 1,941,100 |
| 2016/01/19 | 5,036 | 5,129 | 5,002 | 5,124 | +64 | +1.3% | 1,108,000 |
| 2016/01/18 | 4,997 | 5,090 | 4,951 | 5,060 | -21 | -0.4% | 1,194,100 |
2301～
2350
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
