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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 6,420 | 6,450 | 6,340 | 6,360 | -140 | -2.2% | 874,100 |
| 2012/01/27 | 6,650 | 6,650 | 6,450 | 6,500 | -140 | -2.1% | 1,391,100 |
| 2012/01/26 | 6,610 | 6,650 | 6,560 | 6,640 | +10 | +0.2% | 652,400 |
| 2012/01/25 | 6,640 | 6,670 | 6,580 | 6,630 | +80 | +1.2% | 569,700 |
| 2012/01/24 | 6,580 | 6,600 | 6,530 | 6,550 | +40 | +0.6% | 518,700 |
| 2012/01/23 | 6,600 | 6,620 | 6,500 | 6,510 | -40 | -0.6% | 598,600 |
| 2012/01/20 | 6,450 | 6,590 | 6,440 | 6,550 | +170 | +2.7% | 1,021,000 |
| 2012/01/19 | 6,250 | 6,410 | 6,240 | 6,380 | +120 | +1.9% | 895,400 |
| 2012/01/18 | 6,090 | 6,280 | 6,060 | 6,260 | +190 | +3.1% | 898,700 |
| 2012/01/17 | 6,130 | 6,150 | 6,060 | 6,070 | -30 | -0.5% | 600,500 |
| 2012/01/16 | 6,140 | 6,140 | 6,080 | 6,100 | -120 | -1.9% | 451,200 |
| 2012/01/13 | 6,200 | 6,230 | 6,190 | 6,220 | +100 | +1.6% | 1,345,900 |
| 2012/01/12 | 6,090 | 6,140 | 6,090 | 6,120 | ±0 | ±0% | 382,000 |
| 2012/01/11 | 6,150 | 6,200 | 6,100 | 6,120 | -30 | -0.5% | 558,400 |
| 2012/01/10 | 6,160 | 6,160 | 6,060 | 6,150 | +10 | +0.2% | 620,400 |
| 2012/01/06 | 6,200 | 6,230 | 6,100 | 6,140 | -60 | -1% | 539,300 |
| 2012/01/05 | 6,200 | 6,210 | 6,170 | 6,200 | -80 | -1.3% | 386,900 |
| 2012/01/04 | 6,290 | 6,310 | 6,250 | 6,280 | +90 | +1.5% | 481,500 |
| 2011/12/30 | 6,170 | 6,190 | 6,130 | 6,190 | +50 | +0.8% | 323,600 |
| 2011/12/29 | 6,120 | 6,160 | 6,090 | 6,140 | -20 | -0.3% | 461,900 |
| 2011/12/28 | 6,210 | 6,250 | 6,160 | 6,160 | -50 | -0.8% | 742,900 |
| 2011/12/27 | 6,210 | 6,250 | 6,190 | 6,210 | -40 | -0.6% | 378,900 |
| 2011/12/26 | 6,240 | 6,280 | 6,200 | 6,250 | +110 | +1.8% | 522,700 |
| 2011/12/22 | 6,310 | 6,310 | 6,130 | 6,140 | -190 | -3% | 1,006,100 |
| 2011/12/21 | 6,280 | 6,340 | 6,260 | 6,330 | +120 | +1.9% | 873,000 |
| 2011/12/20 | 6,310 | 6,320 | 6,210 | 6,210 | -60 | -1% | 596,900 |
| 2011/12/19 | 6,310 | 6,320 | 6,250 | 6,270 | -60 | -0.9% | 730,400 |
| 2011/12/16 | 6,360 | 6,360 | 6,280 | 6,330 | +20 | +0.3% | 953,000 |
| 2011/12/15 | 6,390 | 6,400 | 6,310 | 6,310 | -180 | -2.8% | 1,126,400 |
| 2011/12/14 | 6,480 | 6,550 | 6,470 | 6,490 | -70 | -1.1% | 1,101,900 |
| 2011/12/13 | 6,590 | 6,610 | 6,530 | 6,560 | -150 | -2.2% | 840,500 |
| 2011/12/12 | 6,730 | 6,800 | 6,710 | 6,710 | +80 | +1.2% | 711,700 |
| 2011/12/09 | 6,600 | 6,670 | 6,570 | 6,630 | -170 | -2.5% | 3,904,300 |
| 2011/12/08 | 6,930 | 6,930 | 6,770 | 6,800 | -120 | -1.7% | 700,400 |
| 2011/12/07 | 6,810 | 6,920 | 6,810 | 6,920 | +120 | +1.8% | 576,900 |
| 2011/12/06 | 6,780 | 6,840 | 6,750 | 6,800 | -70 | -1% | 499,900 |
| 2011/12/05 | 6,850 | 6,910 | 6,820 | 6,870 | +30 | +0.4% | 467,000 |
| 2011/12/02 | 6,950 | 6,970 | 6,830 | 6,840 | -130 | -1.9% | 970,200 |
| 2011/12/01 | 6,950 | 7,020 | 6,910 | 6,970 | +210 | +3.1% | 846,100 |
| 2011/11/30 | 6,820 | 6,820 | 6,710 | 6,760 | -110 | -1.6% | 710,900 |
| 2011/11/29 | 6,650 | 6,870 | 6,620 | 6,870 | +270 | +4.1% | 831,200 |
| 2011/11/28 | 6,530 | 6,630 | 6,510 | 6,600 | +190 | +3% | 562,900 |
| 2011/11/25 | 6,390 | 6,490 | 6,350 | 6,410 | +30 | +0.5% | 725,300 |
| 2011/11/24 | 6,430 | 6,440 | 6,340 | 6,380 | -170 | -2.6% | 626,300 |
| 2011/11/22 | 6,510 | 6,600 | 6,500 | 6,550 | +10 | +0.2% | 579,400 |
| 2011/11/21 | 6,550 | 6,570 | 6,480 | 6,540 | -20 | -0.3% | 369,500 |
| 2011/11/18 | 6,510 | 6,590 | 6,430 | 6,560 | -70 | -1.1% | 1,081,500 |
| 2011/11/17 | 6,500 | 6,650 | 6,490 | 6,630 | +80 | +1.2% | 795,000 |
| 2011/11/16 | 6,600 | 6,630 | 6,540 | 6,550 | -50 | -0.8% | 602,100 |
| 2011/11/15 | 6,590 | 6,660 | 6,580 | 6,600 | -70 | -1% | 417,200 |
3101～
3150
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
