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 |
|---|---|---|---|---|---|---|---|
| 2011/05/24 | 8,400 | 8,530 | 8,360 | 8,500 | +110 | +1.3% | 824,900 |
| 2011/05/23 | 8,400 | 8,580 | 8,340 | 8,390 | -40 | -0.5% | 1,407,100 |
| 2011/05/20 | 8,410 | 8,500 | 8,390 | 8,430 | +10 | +0.1% | 588,700 |
| 2011/05/19 | 8,560 | 8,580 | 8,390 | 8,420 | -100 | -1.2% | 785,000 |
| 2011/05/18 | 8,490 | 8,560 | 8,470 | 8,520 | +50 | +0.6% | 559,100 |
| 2011/05/17 | 8,460 | 8,510 | 8,400 | 8,470 | -40 | -0.5% | 925,700 |
| 2011/05/16 | 8,580 | 8,660 | 8,500 | 8,510 | -110 | -1.3% | 646,700 |
| 2011/05/13 | 8,670 | 8,690 | 8,520 | 8,620 | -20 | -0.2% | 1,323,600 |
| 2011/05/12 | 8,660 | 8,740 | 8,640 | 8,640 | -150 | -1.7% | 856,300 |
| 2011/05/11 | 8,840 | 8,910 | 8,760 | 8,790 | +60 | +0.7% | 848,500 |
| 2011/05/10 | 8,850 | 8,880 | 8,690 | 8,730 | -110 | -1.2% | 962,300 |
| 2011/05/09 | 8,880 | 8,930 | 8,810 | 8,840 | -10 | -0.1% | 483,900 |
| 2011/05/06 | 8,820 | 8,860 | 8,750 | 8,850 | -110 | -1.2% | 803,200 |
| 2011/05/02 | 9,030 | 9,040 | 8,880 | 8,960 | +70 | +0.8% | 1,183,900 |
| 2011/04/28 | 8,600 | 8,940 | 8,590 | 8,890 | +450 | +5.3% | 2,426,800 |
| 2011/04/27 | 8,270 | 8,440 | 8,270 | 8,440 | +220 | +2.7% | 998,600 |
| 2011/04/26 | 8,290 | 8,320 | 8,200 | 8,220 | -130 | -1.6% | 857,300 |
| 2011/04/25 | 8,440 | 8,470 | 8,320 | 8,350 | -40 | -0.5% | 452,800 |
| 2011/04/22 | 8,380 | 8,450 | 8,380 | 8,390 | -60 | -0.7% | 628,900 |
| 2011/04/21 | 8,500 | 8,550 | 8,430 | 8,450 | +70 | +0.8% | 915,700 |
| 2011/04/20 | 8,320 | 8,420 | 8,280 | 8,380 | +190 | +2.3% | 1,017,500 |
| 2011/04/19 | 8,090 | 8,220 | 8,090 | 8,190 | -30 | -0.4% | 921,400 |
| 2011/04/18 | 8,250 | 8,300 | 8,180 | 8,220 | -80 | -1% | 869,100 |
| 2011/04/15 | 8,350 | 8,380 | 8,260 | 8,300 | -30 | -0.4% | 712,800 |
| 2011/04/14 | 8,430 | 8,460 | 8,330 | 8,330 | -90 | -1.1% | 1,119,300 |
| 2011/04/13 | 8,270 | 8,450 | 8,270 | 8,420 | +110 | +1.3% | 897,900 |
| 2011/04/12 | 8,410 | 8,420 | 8,290 | 8,310 | -150 | -1.8% | 1,099,100 |
| 2011/04/11 | 8,570 | 8,570 | 8,450 | 8,460 | -120 | -1.4% | 661,000 |
| 2011/04/08 | 8,400 | 8,610 | 8,380 | 8,580 | +190 | +2.3% | 2,092,100 |
| 2011/04/07 | 8,530 | 8,570 | 8,370 | 8,390 | -90 | -1.1% | 1,276,100 |
| 2011/04/06 | 8,530 | 8,550 | 8,440 | 8,480 | +20 | +0.2% | 1,246,200 |
| 2011/04/05 | 8,460 | 8,510 | 8,390 | 8,460 | ±0 | ±0% | 1,353,300 |
| 2011/04/04 | 8,430 | 8,540 | 8,420 | 8,460 | +80 | +1% | 1,098,200 |
| 2011/04/01 | 8,420 | 8,500 | 8,360 | 8,380 | -50 | -0.6% | 1,123,300 |
| 2011/03/31 | 8,470 | 8,470 | 8,340 | 8,430 | +70 | +0.8% | 1,273,200 |
| 2011/03/30 | 8,110 | 8,380 | 8,090 | 8,360 | +310 | +3.9% | 1,400,400 |
| 2011/03/29 | 7,850 | 8,090 | 7,830 | 8,050 | +100 | +1.3% | 1,633,700 |
| 2011/03/28 | 7,970 | 7,970 | 7,820 | 7,950 | +30 | +0.4% | 898,000 |
| 2011/03/25 | 7,860 | 7,940 | 7,820 | 7,920 | +140 | +1.8% | 1,282,800 |
| 2011/03/24 | 7,770 | 7,810 | 7,700 | 7,780 | +110 | +1.4% | 1,241,200 |
| 2011/03/23 | 7,790 | 7,800 | 7,620 | 7,670 | -150 | -1.9% | 2,189,300 |
| 2011/03/22 | 8,000 | 8,040 | 7,790 | 7,820 | -30 | -0.4% | 2,375,200 |
| 2011/03/18 | 7,610 | 7,880 | 7,580 | 7,850 | +390 | +5.2% | 2,898,100 |
| 2011/03/17 | 7,000 | 7,600 | 7,000 | 7,460 | +170 | +2.3% | 3,403,200 |
| 2011/03/16 | 7,290 | 7,390 | 7,010 | 7,290 | +550 | +8.2% | 3,983,500 |
| 2011/03/15 | 7,330 | 7,400 | 6,440 | 6,740 | -810 | -10.7% | 2,611,200 |
| 2011/03/14 | 7,720 | 7,800 | 7,510 | 7,550 | -620 | -7.6% | 1,650,900 |
| 2011/03/11 | 8,290 | 8,370 | 8,170 | 8,170 | -250 | -3% | 3,851,600 |
| 2011/03/10 | 8,460 | 8,490 | 8,360 | 8,420 | -100 | -1.2% | 791,600 |
| 2011/03/09 | 8,520 | 8,570 | 8,480 | 8,520 | +40 | +0.5% | 635,400 |
3201～
3250
件表示中 / 3479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 | 184,100円 | +2.3% | +10.2% | 2.72% | 23.15倍 | 0.80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 |
| レーザーテク | 3,609,000円 | +27.6% | +5.2% | 0.53% | 66.43倍 | 27.20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 |
| パナソニックＨ | 127,100円 | +1.2% | +1.1% | 2.36% | 9.57倍 | 0.65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 |
| 安川電 | 595,000円 | +0.8% | +7.1% | 1.14% | 28.80倍 | 3.89倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| シスメックス | 251,600円 | +10.5% | +10.6% | 1.19% | 28.52倍 | 3.63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
