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 |
|---|---|---|---|---|---|---|---|
| 2012/03/16 | 7,600 | 7,650 | 7,560 | 7,640 | +50 | +0.7% | 715,600 |
| 2012/03/15 | 7,670 | 7,700 | 7,560 | 7,590 | +10 | +0.1% | 852,700 |
| 2012/03/14 | 7,570 | 7,710 | 7,540 | 7,580 | +210 | +2.8% | 1,056,600 |
| 2012/03/13 | 7,460 | 7,520 | 7,360 | 7,370 | -40 | -0.5% | 1,011,700 |
| 2012/03/12 | 7,550 | 7,590 | 7,400 | 7,410 | -50 | -0.7% | 885,500 |
| 2012/03/09 | 7,450 | 7,570 | 7,390 | 7,460 | +160 | +2.2% | 3,628,800 |
| 2012/03/08 | 7,250 | 7,310 | 7,220 | 7,300 | +180 | +2.5% | 936,000 |
| 2012/03/07 | 7,000 | 7,170 | 7,000 | 7,120 | +10 | +0.1% | 907,100 |
| 2012/03/06 | 7,140 | 7,250 | 7,080 | 7,110 | -20 | -0.3% | 933,100 |
| 2012/03/05 | 7,290 | 7,290 | 7,080 | 7,130 | -200 | -2.7% | 1,346,200 |
| 2012/03/02 | 7,380 | 7,400 | 7,300 | 7,330 | +60 | +0.8% | 961,200 |
| 2012/03/01 | 7,260 | 7,400 | 7,200 | 7,270 | +80 | +1.1% | 1,436,300 |
| 2012/02/29 | 7,050 | 7,360 | 7,030 | 7,190 | +130 | +1.8% | 2,079,100 |
| 2012/02/28 | 6,900 | 7,060 | 6,820 | 7,060 | +160 | +2.3% | 978,700 |
| 2012/02/27 | 7,020 | 7,060 | 6,880 | 6,900 | -40 | -0.6% | 905,000 |
| 2012/02/24 | 6,870 | 6,940 | 6,750 | 6,940 | -10 | -0.1% | 2,024,100 |
| 2012/02/23 | 7,090 | 7,100 | 6,880 | 6,950 | -120 | -1.7% | 1,571,600 |
| 2012/02/22 | 7,010 | 7,080 | 6,970 | 7,070 | +60 | +0.9% | 918,900 |
| 2012/02/21 | 6,980 | 7,100 | 6,980 | 7,010 | -50 | -0.7% | 812,100 |
| 2012/02/20 | 7,110 | 7,130 | 7,030 | 7,060 | +120 | +1.7% | 598,400 |
| 2012/02/17 | 7,000 | 7,040 | 6,920 | 6,940 | +110 | +1.6% | 995,300 |
| 2012/02/16 | 6,840 | 6,910 | 6,790 | 6,830 | -60 | -0.9% | 680,800 |
| 2012/02/15 | 6,710 | 6,940 | 6,700 | 6,890 | +230 | +3.5% | 1,175,800 |
| 2012/02/14 | 6,590 | 6,680 | 6,590 | 6,660 | +10 | +0.2% | 628,700 |
| 2012/02/13 | 6,660 | 6,740 | 6,620 | 6,650 | -20 | -0.3% | 564,200 |
| 2012/02/10 | 6,650 | 6,740 | 6,640 | 6,670 | +30 | +0.5% | 955,200 |
| 2012/02/09 | 6,670 | 6,690 | 6,590 | 6,640 | -40 | -0.6% | 897,600 |
| 2012/02/08 | 6,700 | 6,710 | 6,660 | 6,680 | +40 | +0.6% | 554,800 |
| 2012/02/07 | 6,610 | 6,670 | 6,590 | 6,640 | -20 | -0.3% | 655,400 |
| 2012/02/06 | 6,660 | 6,730 | 6,640 | 6,660 | +100 | +1.5% | 701,800 |
| 2012/02/03 | 6,490 | 6,630 | 6,480 | 6,560 | +20 | +0.3% | 659,700 |
| 2012/02/02 | 6,500 | 6,560 | 6,480 | 6,540 | ±0 | ±0% | 706,100 |
| 2012/02/01 | 6,490 | 6,570 | 6,450 | 6,540 | +40 | +0.6% | 739,600 |
| 2012/01/31 | 6,300 | 6,510 | 6,260 | 6,500 | +140 | +2.2% | 1,251,000 |
| 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 |
3201～
3250
件表示中 / 3682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 | 163,900円 | -0.2% | -58.1% | 3.05% | 115.42倍 | 0.72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 | 139,900円 | +3.6% | +26.6% | 2.00% | 16.59倍 | 1.54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 | 209,500円 | +6.5% | +23.4% | 1.91% | 13.01倍 | 1.50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 | 268,300円 | +10.5% | +10.6% | 1.12% | 30.42倍 | 3.80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 | 1,239,500円 | +12.4% | +26.8% | 2.32% | 15.11倍 | 6.22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
