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 |
|---|---|---|---|---|---|---|---|
| 2014/04/23 | 4,739 | 4,749 | 4,640 | 4,683 | -4 | -0.1% | 1,021,500 |
| 2014/04/22 | 4,798 | 4,819 | 4,680 | 4,687 | -103 | -2.2% | 1,429,500 |
| 2014/04/21 | 4,750 | 4,820 | 4,732 | 4,790 | +94 | +2% | 1,473,200 |
| 2014/04/18 | 4,690 | 4,702 | 4,665 | 4,696 | +42 | +0.9% | 660,800 |
| 2014/04/17 | 4,614 | 4,695 | 4,610 | 4,654 | +40 | +0.9% | 1,283,800 |
| 2014/04/16 | 4,561 | 4,628 | 4,540 | 4,614 | +101 | +2.2% | 1,276,100 |
| 2014/04/15 | 4,511 | 4,564 | 4,497 | 4,513 | +72 | +1.6% | 960,600 |
| 2014/04/14 | 4,423 | 4,473 | 4,406 | 4,441 | +28 | +0.6% | 965,800 |
| 2014/04/11 | 4,355 | 4,435 | 4,352 | 4,413 | -81 | -1.8% | 3,363,700 |
| 2014/04/10 | 4,600 | 4,615 | 4,464 | 4,494 | -16 | -0.4% | 1,368,900 |
| 2014/04/09 | 4,570 | 4,590 | 4,506 | 4,510 | -151 | -3.2% | 1,413,000 |
| 2014/04/08 | 4,635 | 4,708 | 4,622 | 4,661 | +18 | +0.4% | 1,062,000 |
| 2014/04/07 | 4,660 | 4,697 | 4,618 | 4,643 | -82 | -1.7% | 1,068,700 |
| 2014/04/04 | 4,703 | 4,751 | 4,703 | 4,725 | -12 | -0.3% | 885,300 |
| 2014/04/03 | 4,756 | 4,807 | 4,702 | 4,737 | +20 | +0.4% | 1,313,100 |
| 2014/04/02 | 4,675 | 4,766 | 4,653 | 4,717 | +92 | +2% | 1,707,200 |
| 2014/04/01 | 4,638 | 4,665 | 4,610 | 4,625 | -28 | -0.6% | 1,280,400 |
| 2014/03/31 | 4,650 | 4,680 | 4,611 | 4,653 | +35 | +0.8% | 1,380,600 |
| 2014/03/28 | 4,561 | 4,653 | 4,560 | 4,618 | +16 | +0.3% | 1,239,400 |
| 2014/03/27 | 4,457 | 4,623 | 4,437 | 4,602 | +35 | +0.8% | 1,961,100 |
| 2014/03/26 | 4,600 | 4,648 | 4,538 | 4,567 | -32 | -0.7% | 2,052,000 |
| 2014/03/25 | 4,560 | 4,669 | 4,559 | 4,599 | +19 | +0.4% | 1,733,700 |
| 2014/03/24 | 4,470 | 4,605 | 4,430 | 4,580 | +165 | +3.7% | 2,479,000 |
| 2014/03/20 | 4,540 | 4,554 | 4,405 | 4,415 | -87 | -1.9% | 1,181,000 |
| 2014/03/19 | 4,519 | 4,584 | 4,410 | 4,502 | +4 | +0.1% | 1,449,200 |
| 2014/03/18 | 4,540 | 4,558 | 4,490 | 4,498 | +19 | +0.4% | 834,200 |
| 2014/03/17 | 4,459 | 4,492 | 4,445 | 4,479 | -11 | -0.2% | 986,800 |
| 2014/03/14 | 4,495 | 4,529 | 4,452 | 4,490 | -153 | -3.3% | 4,614,700 |
| 2014/03/13 | 4,658 | 4,696 | 4,626 | 4,643 | +11 | +0.2% | 1,075,500 |
| 2014/03/12 | 4,680 | 4,697 | 4,619 | 4,632 | -112 | -2.4% | 1,391,000 |
| 2014/03/11 | 4,692 | 4,765 | 4,691 | 4,744 | +57 | +1.2% | 1,022,900 |
| 2014/03/10 | 4,772 | 4,802 | 4,673 | 4,687 | -155 | -3.2% | 2,091,300 |
| 2014/03/07 | 4,817 | 4,866 | 4,793 | 4,842 | +39 | +0.8% | 1,528,900 |
| 2014/03/06 | 4,729 | 4,815 | 4,700 | 4,803 | +113 | +2.4% | 1,351,600 |
| 2014/03/05 | 4,710 | 4,720 | 4,671 | 4,690 | +40 | +0.9% | 1,221,900 |
| 2014/03/04 | 4,624 | 4,690 | 4,624 | 4,650 | -2 | ±0% | 1,095,200 |
| 2014/03/03 | 4,576 | 4,664 | 4,491 | 4,652 | +61 | +1.3% | 1,617,600 |
| 2014/02/28 | 4,600 | 4,673 | 4,567 | 4,591 | -32 | -0.7% | 1,345,700 |
| 2014/02/27 | 4,727 | 4,749 | 4,610 | 4,623 | -105 | -2.2% | 1,877,700 |
| 2014/02/26 | 4,573 | 4,782 | 4,570 | 4,728 | +105 | +2.3% | 2,413,500 |
| 2014/02/25 | 4,619 | 4,664 | 4,601 | 4,623 | +30 | +0.7% | 1,173,600 |
| 2014/02/24 | 4,558 | 4,663 | 4,540 | 4,593 | -58 | -1.2% | 1,139,700 |
| 2014/02/21 | 4,541 | 4,663 | 4,541 | 4,651 | +156 | +3.5% | 1,239,700 |
| 2014/02/20 | 4,599 | 4,607 | 4,484 | 4,495 | -144 | -3.1% | 1,215,200 |
| 2014/02/19 | 4,568 | 4,644 | 4,546 | 4,639 | +28 | +0.6% | 1,259,100 |
| 2014/02/18 | 4,515 | 4,645 | 4,476 | 4,611 | +166 | +3.7% | 1,336,900 |
| 2014/02/17 | 4,452 | 4,526 | 4,411 | 4,445 | +24 | +0.5% | 904,700 |
| 2014/02/14 | 4,462 | 4,553 | 4,401 | 4,421 | -64 | -1.4% | 2,360,900 |
| 2014/02/13 | 4,549 | 4,554 | 4,465 | 4,485 | -46 | -1% | 1,426,900 |
| 2014/02/12 | 4,500 | 4,549 | 4,491 | 4,531 | +41 | +0.9% | 1,631,100 |
2551～
2600
件表示中 / 3548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 | 175,900円 | +2.3% | +10.2% | 2.84% | 22.12倍 | 0.77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 | 310,800円 | +6.5% | +23.4% | 1.29% | 19.31倍 | 2.19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 |
| パナソニックＨ | 128,100円 | +1.2% | +1.1% | 3.12% | 9.65倍 | 0.66倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| レーザーテク | 2,623,500円 | +12.4% | +26.8% | 1.10% | 31.97倍 | 15.64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 | 291,300円 | +10.5% | +10.6% | 1.03% | 33.02倍 | 4.20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
