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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/04 | 5,837 | 5,837 | 5,587 | 5,652 | -180 | -3.1% | 1,232,400 |
| 2015/09/03 | 5,861 | 5,910 | 5,822 | 5,832 | +20 | +0.3% | 906,300 |
| 2015/09/02 | 5,721 | 5,917 | 5,704 | 5,812 | ±0 | ±0% | 1,505,700 |
| 2015/09/01 | 6,000 | 6,025 | 5,812 | 5,812 | -143 | -2.4% | 1,590,100 |
| 2015/08/31 | 6,013 | 6,049 | 5,903 | 5,955 | -145 | -2.4% | 1,019,100 |
| 2015/08/28 | 6,007 | 6,124 | 5,981 | 6,100 | +193 | +3.3% | 1,211,800 |
| 2015/08/27 | 5,878 | 5,937 | 5,829 | 5,907 | +120 | +2.1% | 2,157,100 |
| 2015/08/26 | 5,481 | 5,820 | 5,406 | 5,787 | +222 | +4% | 2,529,700 |
| 2015/08/25 | 5,741 | 5,899 | 5,557 | 5,565 | -282 | -4.8% | 3,367,000 |
| 2015/08/24 | 6,010 | 6,074 | 5,779 | 5,847 | -251 | -4.1% | 2,214,300 |
| 2015/08/21 | 6,200 | 6,248 | 6,090 | 6,098 | -131 | -2.1% | 2,176,900 |
| 2015/08/20 | 6,289 | 6,305 | 6,220 | 6,229 | -55 | -0.9% | 1,160,500 |
| 2015/08/19 | 6,424 | 6,427 | 6,284 | 6,284 | -164 | -2.5% | 1,197,700 |
| 2015/08/18 | 6,465 | 6,511 | 6,442 | 6,448 | -41 | -0.6% | 461,400 |
| 2015/08/17 | 6,448 | 6,535 | 6,447 | 6,489 | +90 | +1.4% | 784,700 |
2401～
2450
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
