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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 7,990 | 8,000 | 7,930 | 7,980 | +20 | +0.3% | 508,300 |
| 2013/03/04 | 8,040 | 8,050 | 7,910 | 7,960 | +10 | +0.1% | 680,000 |
| 2013/03/01 | 7,940 | 8,000 | 7,900 | 7,950 | -110 | -1.4% | 576,700 |
| 2013/02/28 | 8,010 | 8,060 | 7,970 | 8,060 | +180 | +2.3% | 900,000 |
| 2013/02/27 | 8,100 | 8,100 | 7,870 | 7,880 | -220 | -2.7% | 928,500 |
| 2013/02/26 | 8,040 | 8,180 | 8,040 | 8,100 | -240 | -2.9% | 881,500 |
| 2013/02/25 | 8,340 | 8,340 | 8,210 | 8,340 | +150 | +1.8% | 711,800 |
| 2013/02/22 | 8,090 | 8,200 | 8,010 | 8,190 | +50 | +0.6% | 692,900 |
| 2013/02/21 | 8,210 | 8,240 | 8,120 | 8,140 | -120 | -1.5% | 740,800 |
| 2013/02/20 | 8,350 | 8,380 | 8,260 | 8,260 | ±0 | ±0% | 673,800 |
| 2013/02/19 | 8,280 | 8,340 | 8,230 | 8,260 | -130 | -1.5% | 787,700 |
| 2013/02/18 | 8,390 | 8,460 | 8,340 | 8,390 | +130 | +1.6% | 716,500 |
| 2013/02/15 | 8,260 | 8,370 | 8,190 | 8,260 | -40 | -0.5% | 1,041,900 |
| 2013/02/14 | 8,150 | 8,320 | 8,100 | 8,300 | +30 | +0.4% | 904,000 |
| 2013/02/13 | 8,220 | 8,300 | 8,220 | 8,270 | +50 | +0.6% | 686,900 |
| 2013/02/12 | 8,230 | 8,290 | 8,190 | 8,220 | +190 | +2.4% | 791,800 |
| 2013/02/08 | 8,070 | 8,140 | 8,010 | 8,030 | -220 | -2.7% | 1,631,500 |
| 2013/02/07 | 8,250 | 8,320 | 8,190 | 8,250 | -110 | -1.3% | 779,700 |
| 2013/02/06 | 8,200 | 8,380 | 8,130 | 8,360 | +390 | +4.9% | 1,469,700 |
| 2013/02/05 | 7,990 | 8,090 | 7,970 | 7,970 | -130 | -1.6% | 682,800 |
| 2013/02/04 | 8,050 | 8,170 | 8,030 | 8,100 | -20 | -0.2% | 639,400 |
| 2013/02/01 | 8,170 | 8,190 | 8,060 | 8,120 | -150 | -1.8% | 998,400 |
| 2013/01/31 | 8,150 | 8,290 | 8,150 | 8,270 | +10 | +0.1% | 854,400 |
| 2013/01/30 | 8,060 | 8,260 | 8,050 | 8,260 | +160 | +2% | 685,100 |
| 2013/01/29 | 8,020 | 8,140 | 8,010 | 8,100 | -60 | -0.7% | 664,000 |
| 2013/01/28 | 8,260 | 8,290 | 8,150 | 8,160 | -70 | -0.9% | 613,900 |
| 2013/01/25 | 8,280 | 8,280 | 8,130 | 8,230 | +100 | +1.2% | 621,500 |
| 2013/01/24 | 7,870 | 8,180 | 7,830 | 8,130 | +230 | +2.9% | 905,000 |
| 2013/01/23 | 8,110 | 8,110 | 7,900 | 7,900 | -320 | -3.9% | 937,000 |
| 2013/01/22 | 8,270 | 8,390 | 8,140 | 8,220 | -60 | -0.7% | 982,200 |
| 2013/01/21 | 8,440 | 8,480 | 8,280 | 8,280 | -90 | -1.1% | 861,300 |
| 2013/01/18 | 8,200 | 8,380 | 8,180 | 8,370 | +370 | +4.6% | 1,356,300 |
| 2013/01/17 | 8,080 | 8,100 | 7,870 | 8,000 | -10 | -0.1% | 1,076,200 |
| 2013/01/16 | 8,110 | 8,110 | 7,990 | 8,010 | -110 | -1.4% | 718,500 |
| 2013/01/15 | 8,070 | 8,140 | 8,010 | 8,120 | +160 | +2% | 1,051,200 |
| 2013/01/11 | 8,010 | 8,060 | 7,960 | 7,960 | +60 | +0.8% | 1,540,600 |
| 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 |
3051～
3100
件表示中 / 3769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 | 196,400円 | -5.7% | +49.3% | 2.55% | 39.18倍 | 0.86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 | 189,000円 | -3.9% | -18.8% | 1.59% | 26.57倍 | 1.99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 |
| ルネサス | 177,700円 | +5.3% | +26.2% | 1.58% | 12.86倍 | 1.58倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| レーザーテク | 1,600,000円 | -20.5% | -28.8% | 2.06% | 24.05倍 | 6.88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 |
| 富士電機 | 954,400円 | +2.8% | +3.2% | 1.68% | 16.44倍 | 2.03倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
