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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 7,998 | 8,017 | 7,927 | 7,984 | -59 | -0.7% | 1,235,400 |
| 2023/11/27 | 8,199 | 8,209 | 8,001 | 8,043 | -156 | -1.9% | 1,081,000 |
| 2023/11/24 | 8,129 | 8,315 | 8,129 | 8,199 | +177 | +2.2% | 1,327,000 |
| 2023/11/22 | 7,960 | 8,070 | 7,959 | 8,022 | +46 | +0.6% | 618,000 |
| 2023/11/21 | 8,007 | 8,035 | 7,966 | 7,976 | -39 | -0.5% | 1,005,300 |
| 2023/11/20 | 8,013 | 8,121 | 8,004 | 8,015 | -28 | -0.3% | 748,000 |
| 2023/11/17 | 8,035 | 8,073 | 7,986 | 8,043 | +56 | +0.7% | 1,276,700 |
| 2023/11/16 | 8,000 | 8,049 | 7,964 | 7,987 | -97 | -1.2% | 874,000 |
| 2023/11/15 | 7,994 | 8,126 | 7,990 | 8,084 | +172 | +2.2% | 1,386,600 |
| 2023/11/14 | 7,935 | 7,991 | 7,911 | 7,912 | +8 | +0.1% | 687,900 |
| 2023/11/13 | 8,000 | 8,021 | 7,888 | 7,904 | -16 | -0.2% | 553,600 |
| 2023/11/10 | 7,853 | 7,949 | 7,844 | 7,920 | +29 | +0.4% | 1,117,700 |
| 2023/11/09 | 7,817 | 7,936 | 7,805 | 7,891 | +74 | +0.9% | 818,600 |
| 2023/11/08 | 7,894 | 7,924 | 7,784 | 7,817 | -15 | -0.2% | 958,400 |
| 2023/11/07 | 8,023 | 8,073 | 7,824 | 7,832 | -248 | -3.1% | 1,387,900 |
| 2023/11/06 | 8,133 | 8,200 | 8,051 | 8,080 | +83 | +1% | 1,864,700 |
| 2023/11/02 | 7,930 | 8,140 | 7,905 | 7,997 | +442 | +5.9% | 3,252,100 |
| 2023/11/01 | 7,524 | 7,611 | 7,501 | 7,555 | +181 | +2.5% | 1,501,700 |
| 2023/10/31 | 7,268 | 7,391 | 7,258 | 7,374 | +80 | +1.1% | 1,137,800 |
| 2023/10/30 | 7,328 | 7,371 | 7,233 | 7,294 | -146 | -2% | 978,200 |
| 2023/10/27 | 7,294 | 7,464 | 7,293 | 7,440 | +196 | +2.7% | 1,269,300 |
| 2023/10/26 | 7,244 | 7,292 | 7,202 | 7,244 | -103 | -1.4% | 881,800 |
| 2023/10/25 | 7,319 | 7,382 | 7,311 | 7,347 | +71 | +1% | 662,100 |
| 2023/10/24 | 7,304 | 7,329 | 7,192 | 7,276 | +6 | +0.1% | 931,000 |
| 2023/10/23 | 7,265 | 7,317 | 7,236 | 7,270 | -54 | -0.7% | 566,500 |
| 2023/10/20 | 7,320 | 7,374 | 7,253 | 7,324 | -55 | -0.7% | 713,800 |
| 2023/10/19 | 7,390 | 7,447 | 7,362 | 7,379 | -111 | -1.5% | 843,000 |
| 2023/10/18 | 7,500 | 7,525 | 7,440 | 7,490 | -14 | -0.2% | 626,700 |
| 2023/10/17 | 7,469 | 7,591 | 7,468 | 7,504 | +77 | +1% | 638,200 |
| 2023/10/16 | 7,442 | 7,467 | 7,392 | 7,427 | -104 | -1.4% | 726,800 |
| 2023/10/13 | 7,591 | 7,598 | 7,512 | 7,531 | -112 | -1.5% | 1,079,300 |
| 2023/10/12 | 7,570 | 7,663 | 7,563 | 7,643 | +126 | +1.7% | 1,187,400 |
| 2023/10/11 | 7,484 | 7,550 | 7,457 | 7,517 | +56 | +0.8% | 903,500 |
| 2023/10/10 | 7,359 | 7,498 | 7,351 | 7,461 | +178 | +2.4% | 903,500 |
| 2023/10/06 | 7,280 | 7,352 | 7,280 | 7,283 | -40 | -0.5% | 786,100 |
| 2023/10/05 | 7,246 | 7,334 | 7,206 | 7,323 | +148 | +2.1% | 1,133,200 |
| 2023/10/04 | 7,250 | 7,296 | 7,140 | 7,175 | -139 | -1.9% | 1,495,500 |
| 2023/10/03 | 7,491 | 7,491 | 7,279 | 7,314 | -228 | -3% | 1,713,300 |
| 2023/10/02 | 7,700 | 7,778 | 7,531 | 7,542 | -45 | -0.6% | 1,321,700 |
| 2023/09/29 | 7,542 | 7,612 | 7,519 | 7,587 | +58 | +0.8% | 2,223,500 |
| 2023/09/28 | 7,589 | 7,589 | 7,478 | 7,529 | -111 | -1.5% | 1,304,500 |
| 2023/09/27 | 7,574 | 7,640 | 7,526 | 7,640 | -15 | -0.2% | 1,106,800 |
| 2023/09/26 | 7,672 | 7,691 | 7,606 | 7,655 | -42 | -0.5% | 774,300 |
| 2023/09/25 | 7,690 | 7,723 | 7,662 | 7,697 | +32 | +0.4% | 581,100 |
| 2023/09/22 | 7,577 | 7,677 | 7,558 | 7,665 | -12 | -0.2% | 775,500 |
| 2023/09/21 | 7,785 | 7,787 | 7,642 | 7,677 | -102 | -1.3% | 867,800 |
| 2023/09/20 | 7,754 | 7,872 | 7,749 | 7,779 | +34 | +0.4% | 1,506,800 |
| 2023/09/19 | 7,646 | 7,778 | 7,634 | 7,745 | +95 | +1.2% | 1,601,700 |
| 2023/09/15 | 7,598 | 7,689 | 7,537 | 7,650 | +144 | +1.9% | 1,641,600 |
| 2023/09/14 | 7,465 | 7,541 | 7,465 | 7,506 | +77 | +1% | 910,300 |
251～
300
件表示中 / 3594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 | 149,100円 | +0.8% | -26.5% | 3.35% | 29.58倍 | 0.65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 |
| ＮＥＣ | 1,292,000円 | -3.1% | +34.6% | 1.08% | 20.87倍 | 1.81倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ニデック | 285,200円 | +6.5% | +23.4% | 1.40% | 17.72倍 | 2.05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 | 316,300円 | +10.5% | +10.6% | 0.95% | 35.86倍 | 4.47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 | 1,651,500円 | +12.4% | +26.8% | 1.74% | 20.13倍 | 9.85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
