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 |
---|---|---|---|---|---|---|---|
2013/09/09 | 10,750 | 10,750 | 10,540 | 10,660 | +280 | +2.7% | 698,900 |
2013/09/06 | 10,540 | 10,550 | 10,360 | 10,380 | -180 | -1.7% | 822,400 |
2013/09/05 | 10,660 | 10,700 | 10,520 | 10,560 | -60 | -0.6% | 994,400 |
2013/09/04 | 10,400 | 10,630 | 10,350 | 10,620 | +160 | +1.5% | 676,900 |
2013/09/03 | 10,260 | 10,470 | 10,220 | 10,460 | +290 | +2.9% | 810,800 |
2013/09/02 | 10,200 | 10,250 | 10,050 | 10,170 | +90 | +0.9% | 657,200 |
2013/08/30 | 10,210 | 10,270 | 10,010 | 10,080 | -30 | -0.3% | 1,097,200 |
2013/08/29 | 10,000 | 10,140 | 9,940 | 10,110 | +250 | +2.5% | 1,385,800 |
2013/08/28 | 9,680 | 9,880 | 9,650 | 9,860 | -50 | -0.5% | 792,500 |
2013/08/27 | 9,900 | 9,940 | 9,830 | 9,910 | +50 | +0.5% | 757,600 |
2013/08/26 | 9,800 | 9,930 | 9,770 | 9,860 | +90 | +0.9% | 641,300 |
2013/08/23 | 9,730 | 9,840 | 9,680 | 9,770 | +190 | +2% | 726,000 |
2013/08/22 | 9,500 | 9,610 | 9,400 | 9,580 | -20 | -0.2% | 577,600 |
2013/08/21 | 9,570 | 9,640 | 9,420 | 9,600 | +50 | +0.5% | 576,200 |
2013/08/20 | 9,650 | 9,730 | 9,460 | 9,550 | -200 | -2.1% | 863,200 |
2013/08/19 | 9,600 | 9,750 | 9,530 | 9,750 | +150 | +1.6% | 481,300 |
2013/08/16 | 9,460 | 9,640 | 9,460 | 9,600 | -10 | -0.1% | 554,900 |
2013/08/15 | 9,700 | 9,780 | 9,570 | 9,610 | -260 | -2.6% | 759,500 |
2013/08/14 | 9,750 | 9,880 | 9,600 | 9,870 | +130 | +1.3% | 799,500 |
2013/08/13 | 9,680 | 9,740 | 9,540 | 9,740 | +230 | +2.4% | 646,900 |
2013/08/12 | 9,470 | 9,610 | 9,410 | 9,510 | -30 | -0.3% | 510,900 |
2013/08/09 | 9,540 | 9,640 | 9,450 | 9,540 | -20 | -0.2% | 1,233,400 |
2013/08/08 | 9,740 | 9,880 | 9,530 | 9,560 | -240 | -2.4% | 1,038,600 |
2013/08/07 | 9,910 | 10,040 | 9,790 | 9,800 | -380 | -3.7% | 1,046,500 |
2013/08/06 | 10,000 | 10,180 | 9,910 | 10,180 | +140 | +1.4% | 791,500 |
2013/08/05 | 10,000 | 10,120 | 9,960 | 10,040 | -120 | -1.2% | 612,800 |
2013/08/02 | 9,950 | 10,160 | 9,830 | 10,160 | -190 | -1.8% | 1,930,500 |
2013/08/01 | 9,990 | 10,350 | 9,900 | 10,350 | +400 | +4% | 726,500 |
2013/07/31 | 9,950 | 10,150 | 9,920 | 9,950 | -290 | -2.8% | 872,000 |
2013/07/30 | 9,950 | 10,270 | 9,920 | 10,240 | +170 | +1.7% | 920,900 |
2013/07/29 | 10,180 | 10,230 | 10,070 | 10,070 | -320 | -3.1% | 704,400 |
2013/07/26 | 10,720 | 10,730 | 10,380 | 10,390 | -560 | -5.1% | 1,108,200 |
2013/07/25 | 11,000 | 11,140 | 10,910 | 10,950 | -20 | -0.2% | 602,600 |
2013/07/24 | 10,880 | 11,040 | 10,840 | 10,970 | ±0 | ±0% | 515,000 |
2013/07/23 | 10,810 | 11,060 | 10,720 | 10,970 | +60 | +0.5% | 564,700 |
2013/07/22 | 11,250 | 11,250 | 10,710 | 10,910 | -90 | -0.8% | 867,000 |
2013/07/19 | 11,430 | 11,460 | 10,920 | 11,000 | -380 | -3.3% | 1,126,800 |
2013/07/18 | 11,200 | 11,390 | 11,150 | 11,380 | +180 | +1.6% | 800,300 |
2013/07/17 | 11,050 | 11,200 | 11,010 | 11,200 | +30 | +0.3% | 615,000 |
2013/07/16 | 11,100 | 11,170 | 11,010 | 11,170 | +210 | +1.9% | 761,600 |
2013/07/12 | 10,770 | 11,040 | 10,750 | 10,960 | +200 | +1.9% | 1,369,300 |
2013/07/11 | 10,620 | 10,800 | 10,600 | 10,760 | -50 | -0.5% | 508,500 |
2013/07/10 | 10,800 | 10,930 | 10,730 | 10,810 | +40 | +0.4% | 787,000 |
2013/07/09 | 10,500 | 10,770 | 10,500 | 10,770 | +320 | +3.1% | 613,500 |
2013/07/08 | 10,740 | 10,780 | 10,450 | 10,450 | -130 | -1.2% | 476,800 |
2013/07/05 | 10,350 | 10,590 | 10,350 | 10,580 | +300 | +2.9% | 649,400 |
2013/07/04 | 10,180 | 10,370 | 10,170 | 10,280 | +10 | +0.1% | 313,800 |
2013/07/03 | 10,320 | 10,380 | 10,230 | 10,270 | -50 | -0.5% | 564,300 |
2013/07/02 | 10,270 | 10,380 | 10,200 | 10,320 | +150 | +1.5% | 584,900 |
2013/07/01 | 10,090 | 10,170 | 9,940 | 10,170 | +70 | +0.7% | 536,300 |
2701~
2750
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