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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 7,960 | 7,970 | 7,890 | 7,900 | +10 | +0.1% | 480,300 |
| 2013/01/09 | 7,750 | 7,930 | 7,730 | 7,890 | +30 | +0.4% | 502,300 |
| 2013/01/08 | 7,870 | 7,930 | 7,820 | 7,860 | -60 | -0.8% | 470,900 |
| 2013/01/07 | 8,140 | 8,140 | 7,920 | 7,920 | -140 | -1.7% | 606,200 |
| 2013/01/04 | 8,150 | 8,150 | 8,040 | 8,060 | +290 | +3.7% | 757,900 |
| 2012/12/28 | 7,840 | 7,890 | 7,770 | 7,770 | +60 | +0.8% | 871,500 |
| 2012/12/27 | 7,700 | 7,810 | 7,670 | 7,710 | +70 | +0.9% | 797,900 |
| 2012/12/26 | 7,560 | 7,640 | 7,540 | 7,640 | +100 | +1.3% | 782,700 |
| 2012/12/25 | 7,630 | 7,650 | 7,480 | 7,540 | +100 | +1.3% | 733,900 |
| 2012/12/21 | 7,660 | 7,730 | 7,440 | 7,440 | -210 | -2.7% | 1,457,900 |
| 2012/12/20 | 7,720 | 7,800 | 7,610 | 7,650 | +10 | +0.1% | 2,376,000 |
| 2012/12/19 | 7,700 | 7,720 | 7,550 | 7,640 | -80 | -1% | 1,801,000 |
| 2012/12/18 | 7,800 | 7,860 | 7,700 | 7,720 | -80 | -1% | 759,900 |
| 2012/12/17 | 7,920 | 7,920 | 7,790 | 7,800 | +30 | +0.4% | 827,600 |
| 2012/12/14 | 7,780 | 7,810 | 7,700 | 7,770 | +10 | +0.1% | 3,155,700 |
| 2012/12/13 | 7,720 | 7,800 | 7,660 | 7,760 | +150 | +2% | 1,201,200 |
| 2012/12/12 | 7,740 | 7,750 | 7,600 | 7,610 | -90 | -1.2% | 637,300 |
| 2012/12/11 | 7,640 | 7,710 | 7,640 | 7,700 | ±0 | ±0% | 483,800 |
| 2012/12/10 | 7,650 | 7,730 | 7,640 | 7,700 | +60 | +0.8% | 546,300 |
| 2012/12/07 | 7,680 | 7,720 | 7,620 | 7,640 | -60 | -0.8% | 535,400 |
| 2012/12/06 | 7,700 | 7,700 | 7,620 | 7,700 | +20 | +0.3% | 823,600 |
| 2012/12/05 | 7,480 | 7,700 | 7,480 | 7,680 | +140 | +1.9% | 735,800 |
| 2012/12/04 | 7,460 | 7,550 | 7,410 | 7,540 | +30 | +0.4% | 759,700 |
| 2012/12/03 | 7,560 | 7,590 | 7,500 | 7,510 | -80 | -1.1% | 1,163,600 |
| 2012/11/30 | 7,480 | 7,650 | 7,470 | 7,590 | +170 | +2.3% | 1,119,600 |
| 2012/11/29 | 7,490 | 7,490 | 7,380 | 7,420 | ±0 | ±0% | 792,400 |
| 2012/11/28 | 7,450 | 7,500 | 7,390 | 7,420 | -90 | -1.2% | 880,600 |
| 2012/11/27 | 7,520 | 7,590 | 7,440 | 7,510 | +20 | +0.3% | 1,041,700 |
| 2012/11/26 | 7,580 | 7,620 | 7,490 | 7,490 | -10 | -0.1% | 845,500 |
| 2012/11/22 | 7,590 | 7,590 | 7,470 | 7,500 | +40 | +0.5% | 884,900 |
| 2012/11/21 | 7,560 | 7,590 | 7,430 | 7,460 | -10 | -0.1% | 946,200 |
| 2012/11/20 | 7,510 | 7,550 | 7,430 | 7,470 | -30 | -0.4% | 813,700 |
| 2012/11/19 | 7,640 | 7,650 | 7,480 | 7,500 | -50 | -0.7% | 720,700 |
| 2012/11/16 | 7,370 | 7,590 | 7,340 | 7,550 | +220 | +3% | 1,271,700 |
| 2012/11/15 | 7,210 | 7,330 | 7,160 | 7,330 | +130 | +1.8% | 1,182,100 |
| 2012/11/14 | 7,190 | 7,230 | 7,150 | 7,200 | +40 | +0.6% | 448,200 |
| 2012/11/13 | 7,180 | 7,190 | 7,100 | 7,160 | +10 | +0.1% | 781,100 |
| 2012/11/12 | 7,020 | 7,190 | 7,010 | 7,150 | +40 | +0.6% | 679,100 |
| 2012/11/09 | 7,120 | 7,140 | 7,050 | 7,110 | -100 | -1.4% | 568,900 |
| 2012/11/08 | 7,210 | 7,260 | 7,120 | 7,210 | -100 | -1.4% | 609,400 |
| 2012/11/07 | 7,300 | 7,330 | 7,230 | 7,310 | +40 | +0.6% | 675,500 |
| 2012/11/06 | 7,280 | 7,300 | 7,200 | 7,270 | ±0 | ±0% | 594,400 |
| 2012/11/05 | 7,160 | 7,290 | 7,160 | 7,270 | +120 | +1.7% | 608,000 |
| 2012/11/02 | 7,250 | 7,250 | 7,150 | 7,150 | -60 | -0.8% | 684,500 |
| 2012/11/01 | 7,080 | 7,280 | 7,070 | 7,210 | +200 | +2.9% | 853,400 |
| 2012/10/31 | 7,090 | 7,130 | 6,990 | 7,010 | -20 | -0.3% | 836,100 |
| 2012/10/30 | 7,140 | 7,220 | 7,030 | 7,030 | -100 | -1.4% | 649,400 |
| 2012/10/29 | 7,150 | 7,220 | 7,120 | 7,130 | +30 | +0.4% | 480,600 |
| 2012/10/26 | 7,270 | 7,300 | 7,100 | 7,100 | -120 | -1.7% | 729,500 |
| 2012/10/25 | 7,150 | 7,230 | 7,080 | 7,220 | +50 | +0.7% | 820,500 |
3001～
3050
件表示中 / 3683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 | 165,400円 | -0.2% | -58.1% | 3.02% | 116.48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 |
| ＴＤＫ | 137,500円 | +3.6% | +26.6% | 2.04% | 16.31倍 | 1.52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 |
| ニデック | 212,900円 | +6.5% | +23.4% | 1.88% | 13.22倍 | 1.53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 | 272,300円 | +10.5% | +10.6% | 1.10% | 30.87倍 | 3.85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 | 1,228,000円 | +12.4% | +26.8% | 2.35% | 14.97倍 | 6.16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
