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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/08/14 | 6,420 | 6,443 | 6,346 | 6,399 | -6 | -0.1% | 1,147,200 |
| 2015/08/13 | 6,323 | 6,431 | 6,282 | 6,405 | +61 | +1% | 1,132,100 |
| 2015/08/12 | 6,441 | 6,524 | 6,323 | 6,344 | -118 | -1.8% | 1,128,100 |
| 2015/08/11 | 6,456 | 6,545 | 6,400 | 6,462 | +28 | +0.4% | 1,172,700 |
| 2015/08/10 | 6,412 | 6,453 | 6,364 | 6,434 | -78 | -1.2% | 1,119,900 |
| 2015/08/07 | 6,390 | 6,539 | 6,380 | 6,512 | +71 | +1.1% | 1,205,700 |
| 2015/08/06 | 6,448 | 6,489 | 6,404 | 6,441 | +85 | +1.3% | 1,387,500 |
| 2015/08/05 | 6,241 | 6,402 | 6,151 | 6,356 | +156 | +2.5% | 1,580,800 |
| 2015/08/04 | 6,261 | 6,293 | 6,173 | 6,200 | -161 | -2.5% | 1,429,100 |
| 2015/08/03 | 6,332 | 6,374 | 6,283 | 6,361 | -34 | -0.5% | 1,012,500 |
| 2015/07/31 | 6,300 | 6,415 | 6,280 | 6,395 | +32 | +0.5% | 1,325,300 |
| 2015/07/30 | 6,340 | 6,468 | 6,298 | 6,363 | +117 | +1.9% | 1,517,800 |
| 2015/07/29 | 6,281 | 6,305 | 6,209 | 6,246 | -34 | -0.5% | 899,300 |
| 2015/07/28 | 6,137 | 6,294 | 6,120 | 6,280 | +121 | +2% | 1,445,300 |
| 2015/07/27 | 6,180 | 6,227 | 6,132 | 6,159 | -48 | -0.8% | 895,000 |
| 2015/07/24 | 6,192 | 6,268 | 6,183 | 6,207 | -43 | -0.7% | 731,400 |
| 2015/07/23 | 6,318 | 6,342 | 6,250 | 6,250 | -9 | -0.1% | 959,700 |
| 2015/07/22 | 6,271 | 6,323 | 6,231 | 6,259 | -212 | -3.3% | 1,469,100 |
| 2015/07/21 | 6,569 | 6,573 | 6,416 | 6,471 | -9 | -0.1% | 989,600 |
| 2015/07/17 | 6,467 | 6,536 | 6,462 | 6,480 | -23 | -0.4% | 650,800 |
| 2015/07/16 | 6,559 | 6,577 | 6,458 | 6,503 | +33 | +0.5% | 1,241,900 |
| 2015/07/15 | 6,480 | 6,520 | 6,435 | 6,470 | +40 | +0.6% | 1,129,800 |
| 2015/07/14 | 6,420 | 6,480 | 6,396 | 6,430 | +121 | +1.9% | 1,286,600 |
| 2015/07/13 | 6,245 | 6,336 | 6,241 | 6,309 | +69 | +1.1% | 1,157,700 |
| 2015/07/10 | 6,245 | 6,289 | 6,151 | 6,240 | +55 | +0.9% | 2,175,000 |
| 2015/07/09 | 6,086 | 6,222 | 6,010 | 6,185 | -1 | ±0% | 2,514,200 |
| 2015/07/08 | 6,387 | 6,457 | 6,186 | 6,186 | -250 | -3.9% | 1,605,200 |
| 2015/07/07 | 6,369 | 6,460 | 6,360 | 6,436 | +125 | +2% | 1,272,500 |
| 2015/07/06 | 6,382 | 6,413 | 6,256 | 6,311 | -196 | -3% | 1,645,500 |
| 2015/07/03 | 6,387 | 6,517 | 6,381 | 6,507 | +138 | +2.2% | 1,245,700 |
| 2015/07/02 | 6,429 | 6,458 | 6,350 | 6,369 | +43 | +0.7% | 1,107,200 |
| 2015/07/01 | 6,399 | 6,419 | 6,307 | 6,326 | -37 | -0.6% | 1,021,800 |
| 2015/06/30 | 6,369 | 6,400 | 6,325 | 6,363 | +57 | +0.9% | 1,427,200 |
| 2015/06/29 | 6,455 | 6,472 | 6,302 | 6,306 | -267 | -4.1% | 1,783,100 |
| 2015/06/26 | 6,661 | 6,665 | 6,568 | 6,573 | -74 | -1.1% | 842,600 |
2401～
2450
件表示中 / 3735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 | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 |
| ニデック | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 |
| ＴＤＫ | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71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 |
| レーザーテク | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36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 |
| シスメックス | 244,500円 | +5.2% | +7.9% | 1.55% | 26.75倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
