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 |
|---|---|---|---|---|---|---|---|
| 2012/06/22 | 6,760 | 6,820 | 6,700 | 6,790 | -20 | -0.3% | 876,700 |
| 2012/06/21 | 6,770 | 6,860 | 6,730 | 6,810 | +170 | +2.6% | 1,143,700 |
| 2012/06/20 | 6,700 | 6,710 | 6,560 | 6,640 | -10 | -0.2% | 979,700 |
| 2012/06/19 | 6,620 | 6,710 | 6,580 | 6,650 | +30 | +0.5% | 779,700 |
| 2012/06/18 | 6,650 | 6,690 | 6,610 | 6,620 | +120 | +1.8% | 763,400 |
| 2012/06/15 | 6,550 | 6,560 | 6,450 | 6,500 | -50 | -0.8% | 799,300 |
| 2012/06/14 | 6,490 | 6,570 | 6,430 | 6,550 | ±0 | ±0% | 900,300 |
| 2012/06/13 | 6,500 | 6,590 | 6,500 | 6,550 | +60 | +0.9% | 729,700 |
| 2012/06/12 | 6,480 | 6,530 | 6,400 | 6,490 | -90 | -1.4% | 919,200 |
| 2012/06/11 | 6,540 | 6,620 | 6,530 | 6,580 | +150 | +2.3% | 747,700 |
| 2012/06/08 | 6,530 | 6,530 | 6,390 | 6,430 | -110 | -1.7% | 2,723,300 |
| 2012/06/07 | 6,630 | 6,650 | 6,490 | 6,540 | +20 | +0.3% | 1,084,200 |
| 2012/06/06 | 6,420 | 6,550 | 6,390 | 6,520 | +120 | +1.9% | 1,030,500 |
| 2012/06/05 | 6,350 | 6,400 | 6,310 | 6,400 | +140 | +2.2% | 875,100 |
| 2012/06/04 | 6,200 | 6,290 | 6,190 | 6,260 | -90 | -1.4% | 899,600 |
| 2012/06/01 | 6,410 | 6,470 | 6,320 | 6,350 | -140 | -2.2% | 957,200 |
| 2012/05/31 | 6,440 | 6,500 | 6,380 | 6,490 | -100 | -1.5% | 1,044,400 |
| 2012/05/30 | 6,570 | 6,590 | 6,490 | 6,590 | ±0 | ±0% | 853,700 |
| 2012/05/29 | 6,530 | 6,590 | 6,450 | 6,590 | +20 | +0.3% | 1,131,200 |
| 2012/05/28 | 6,720 | 6,720 | 6,530 | 6,570 | -180 | -2.7% | 1,000,700 |
| 2012/05/25 | 6,900 | 6,900 | 6,720 | 6,750 | -50 | -0.7% | 628,000 |
| 2012/05/24 | 6,720 | 6,850 | 6,720 | 6,800 | +40 | +0.6% | 812,600 |
| 2012/05/23 | 6,960 | 6,960 | 6,720 | 6,760 | -200 | -2.9% | 1,011,400 |
| 2012/05/22 | 6,860 | 6,990 | 6,860 | 6,960 | +140 | +2.1% | 724,500 |
| 2012/05/21 | 6,920 | 6,990 | 6,810 | 6,820 | -150 | -2.2% | 891,900 |
| 2012/05/18 | 7,050 | 7,070 | 6,950 | 6,970 | -260 | -3.6% | 845,500 |
| 2012/05/17 | 7,160 | 7,250 | 7,080 | 7,230 | +100 | +1.4% | 994,400 |
| 2012/05/16 | 7,270 | 7,310 | 7,070 | 7,130 | -160 | -2.2% | 1,124,300 |
| 2012/05/15 | 7,300 | 7,300 | 7,160 | 7,290 | -50 | -0.7% | 683,700 |
| 2012/05/14 | 7,410 | 7,420 | 7,220 | 7,340 | -30 | -0.4% | 562,200 |
| 2012/05/11 | 7,410 | 7,450 | 7,320 | 7,370 | -80 | -1.1% | 1,021,500 |
| 2012/05/10 | 7,420 | 7,510 | 7,390 | 7,450 | -30 | -0.4% | 900,000 |
| 2012/05/09 | 7,520 | 7,560 | 7,410 | 7,480 | -110 | -1.4% | 989,400 |
| 2012/05/08 | 7,700 | 7,710 | 7,550 | 7,590 | -30 | -0.4% | 882,500 |
| 2012/05/07 | 7,430 | 7,640 | 7,430 | 7,620 | -110 | -1.4% | 949,700 |
| 2012/05/02 | 7,760 | 7,790 | 7,690 | 7,730 | +70 | +0.9% | 560,500 |
| 2012/05/01 | 7,720 | 7,770 | 7,650 | 7,660 | -200 | -2.5% | 1,093,000 |
| 2012/04/27 | 7,680 | 8,030 | 7,660 | 7,860 | +300 | +4% | 2,148,700 |
| 2012/04/26 | 7,600 | 7,640 | 7,520 | 7,560 | +50 | +0.7% | 702,200 |
| 2012/04/25 | 7,510 | 7,570 | 7,480 | 7,510 | +60 | +0.8% | 830,700 |
| 2012/04/24 | 7,430 | 7,490 | 7,370 | 7,450 | +10 | +0.1% | 891,200 |
| 2012/04/23 | 7,480 | 7,540 | 7,420 | 7,440 | +140 | +1.9% | 910,500 |
| 2012/04/20 | 7,280 | 7,310 | 7,250 | 7,300 | -10 | -0.1% | 665,900 |
| 2012/04/19 | 7,290 | 7,400 | 7,240 | 7,310 | -70 | -0.9% | 674,100 |
| 2012/04/18 | 7,240 | 7,390 | 7,240 | 7,380 | +260 | +3.7% | 647,700 |
| 2012/04/17 | 7,130 | 7,230 | 7,120 | 7,120 | +10 | +0.1% | 490,100 |
| 2012/04/16 | 7,170 | 7,240 | 7,100 | 7,110 | -190 | -2.6% | 613,400 |
| 2012/04/13 | 7,310 | 7,360 | 7,260 | 7,300 | +40 | +0.6% | 2,235,600 |
| 2012/04/12 | 7,260 | 7,270 | 7,160 | 7,260 | +60 | +0.8% | 406,600 |
| 2012/04/11 | 7,110 | 7,230 | 7,100 | 7,200 | -60 | -0.8% | 736,800 |
3001～
3050
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
