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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 5,880 | 5,925 | 5,862 | 5,908 | -25 | -0.4% | 909,700 |
| 2015/11/19 | 5,904 | 5,956 | 5,863 | 5,933 | +83 | +1.4% | 1,242,500 |
| 2015/11/18 | 5,930 | 5,971 | 5,847 | 5,850 | -78 | -1.3% | 1,378,400 |
| 2015/11/17 | 5,924 | 5,977 | 5,921 | 5,928 | +77 | +1.3% | 1,345,900 |
| 2015/11/16 | 5,790 | 5,863 | 5,784 | 5,851 | -63 | -1.1% | 748,300 |
| 2015/11/13 | 5,870 | 5,928 | 5,824 | 5,914 | +14 | +0.2% | 1,283,600 |
| 2015/11/12 | 5,873 | 5,924 | 5,854 | 5,900 | +4 | +0.1% | 789,000 |
| 2015/11/11 | 5,871 | 5,913 | 5,836 | 5,896 | -56 | -0.9% | 1,429,800 |
| 2015/11/10 | 5,902 | 5,964 | 5,873 | 5,952 | -50 | -0.8% | 1,019,900 |
| 2015/11/09 | 5,748 | 6,026 | 5,739 | 6,002 | +284 | +5% | 2,209,400 |
| 2015/11/06 | 5,643 | 5,733 | 5,643 | 5,718 | +51 | +0.9% | 811,800 |
| 2015/11/05 | 5,610 | 5,682 | 5,600 | 5,667 | +80 | +1.4% | 918,100 |
| 2015/11/04 | 5,539 | 5,644 | 5,524 | 5,587 | +155 | +2.9% | 1,888,600 |
| 2015/11/02 | 5,403 | 5,527 | 5,371 | 5,432 | -71 | -1.3% | 1,553,000 |
| 2015/10/30 | 5,690 | 5,728 | 5,486 | 5,503 | -412 | -7% | 3,610,100 |
| 2015/10/29 | 5,873 | 5,975 | 5,853 | 5,915 | +17 | +0.3% | 655,000 |
| 2015/10/28 | 5,894 | 5,941 | 5,862 | 5,898 | -10 | -0.2% | 771,200 |
| 2015/10/27 | 6,037 | 6,060 | 5,907 | 5,908 | -83 | -1.4% | 1,077,900 |
| 2015/10/26 | 5,985 | 6,056 | 5,955 | 5,991 | -14 | -0.2% | 1,392,900 |
| 2015/10/23 | 6,014 | 6,068 | 5,985 | 6,005 | +136 | +2.3% | 1,554,300 |
| 2015/10/22 | 5,841 | 5,951 | 5,841 | 5,869 | -67 | -1.1% | 795,300 |
| 2015/10/21 | 5,706 | 5,954 | 5,706 | 5,936 | +232 | +4.1% | 1,145,600 |
| 2015/10/20 | 5,700 | 5,727 | 5,671 | 5,704 | +30 | +0.5% | 752,400 |
| 2015/10/19 | 5,768 | 5,768 | 5,662 | 5,674 | -96 | -1.7% | 1,177,600 |
| 2015/10/16 | 5,763 | 5,817 | 5,749 | 5,770 | +91 | +1.6% | 1,025,500 |
| 2015/10/15 | 5,660 | 5,723 | 5,575 | 5,679 | +18 | +0.3% | 1,049,100 |
| 2015/10/14 | 5,805 | 5,813 | 5,630 | 5,661 | -151 | -2.6% | 1,348,500 |
| 2015/10/13 | 5,795 | 5,848 | 5,786 | 5,812 | -83 | -1.4% | 1,225,300 |
| 2015/10/09 | 5,751 | 5,897 | 5,704 | 5,895 | +280 | +5% | 2,626,400 |
| 2015/10/08 | 5,609 | 5,677 | 5,584 | 5,615 | +12 | +0.2% | 1,231,300 |
| 2015/10/07 | 5,527 | 5,634 | 5,496 | 5,603 | -3 | -0.1% | 1,543,000 |
| 2015/10/06 | 5,674 | 5,699 | 5,577 | 5,606 | +32 | +0.6% | 1,294,100 |
| 2015/10/05 | 5,583 | 5,622 | 5,530 | 5,574 | +15 | +0.3% | 861,700 |
| 2015/10/02 | 5,479 | 5,568 | 5,452 | 5,559 | +27 | +0.5% | 762,500 |
| 2015/10/01 | 5,442 | 5,575 | 5,357 | 5,532 | +72 | +1.3% | 1,434,700 |
| 2015/09/30 | 5,435 | 5,474 | 5,385 | 5,460 | +153 | +2.9% | 1,410,600 |
| 2015/09/29 | 5,420 | 5,439 | 5,307 | 5,307 | -169 | -3.1% | 1,599,500 |
| 2015/09/28 | 5,667 | 5,699 | 5,459 | 5,476 | -163 | -2.9% | 1,555,500 |
| 2015/09/25 | 5,580 | 5,655 | 5,477 | 5,639 | +61 | +1.1% | 1,942,000 |
| 2015/09/24 | 5,672 | 5,740 | 5,575 | 5,578 | -270 | -4.6% | 1,530,900 |
| 2015/09/18 | 5,945 | 5,949 | 5,830 | 5,848 | -189 | -3.1% | 1,806,100 |
| 2015/09/17 | 6,000 | 6,070 | 5,985 | 6,037 | +69 | +1.2% | 789,500 |
| 2015/09/16 | 5,890 | 6,010 | 5,882 | 5,968 | +154 | +2.6% | 1,030,900 |
| 2015/09/15 | 5,797 | 5,927 | 5,761 | 5,814 | +48 | +0.8% | 1,975,800 |
| 2015/09/14 | 5,843 | 5,862 | 5,733 | 5,766 | -61 | -1% | 1,378,400 |
| 2015/09/11 | 5,851 | 5,939 | 5,775 | 5,827 | -186 | -3.1% | 4,780,700 |
| 2015/09/10 | 5,913 | 6,023 | 5,870 | 6,013 | -138 | -2.2% | 1,393,000 |
| 2015/09/09 | 5,850 | 6,151 | 5,800 | 6,151 | +476 | +8.4% | 2,156,000 |
| 2015/09/08 | 5,798 | 5,822 | 5,658 | 5,675 | -88 | -1.5% | 1,231,600 |
| 2015/09/07 | 5,614 | 5,815 | 5,555 | 5,763 | +111 | +2% | 1,191,500 |
2301～
2350
件表示中 / 3685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 | 163,400円 | -0.2% | -58.1% | 3.06% | 115.07倍 | 0.72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 | 133,200円 | +3.6% | +26.6% | 2.10% | 15.80倍 | 1.47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 |
| ニデック | 209,400円 | +6.5% | +23.4% | 1.91% | 13.00倍 | 1.50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 |
| シスメックス | 263,800円 | +10.5% | +10.6% | 1.14% | 29.90倍 | 3.73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 |
| レーザーテク | 1,186,000円 | +12.4% | +26.8% | 2.43% | 14.45倍 | 5.95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 |
市場注目の銘柄
チャート関連のコラム
