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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 7,200 | 7,220 | 7,000 | 7,010 | -80 | -1.1% | 883,100 |
| 2011/08/23 | 6,990 | 7,100 | 6,940 | 7,090 | +180 | +2.6% | 1,394,200 |
| 2011/08/22 | 6,930 | 7,060 | 6,880 | 6,910 | -60 | -0.9% | 896,200 |
| 2011/08/19 | 6,950 | 7,080 | 6,890 | 6,970 | -160 | -2.2% | 1,140,100 |
| 2011/08/18 | 7,290 | 7,290 | 7,110 | 7,130 | -170 | -2.3% | 869,000 |
| 2011/08/17 | 7,340 | 7,370 | 7,270 | 7,300 | -90 | -1.2% | 685,000 |
| 2011/08/16 | 7,400 | 7,450 | 7,350 | 7,390 | +20 | +0.3% | 858,500 |
| 2011/08/15 | 7,360 | 7,400 | 7,290 | 7,370 | +160 | +2.2% | 1,016,500 |
| 2011/08/12 | 7,300 | 7,340 | 7,160 | 7,210 | -40 | -0.6% | 1,410,400 |
| 2011/08/11 | 7,330 | 7,330 | 7,230 | 7,250 | -230 | -3.1% | 1,126,200 |
| 2011/08/10 | 7,550 | 7,590 | 7,460 | 7,480 | +140 | +1.9% | 1,106,300 |
| 2011/08/09 | 7,270 | 7,370 | 7,210 | 7,340 | -160 | -2.1% | 1,678,400 |
| 2011/08/08 | 7,590 | 7,620 | 7,460 | 7,500 | -180 | -2.3% | 968,500 |
| 2011/08/05 | 7,760 | 7,780 | 7,630 | 7,680 | -360 | -4.5% | 1,335,700 |
| 2011/08/04 | 8,070 | 8,150 | 8,000 | 8,040 | ±0 | ±0% | 1,111,700 |
| 2011/08/03 | 8,080 | 8,110 | 8,020 | 8,040 | -190 | -2.3% | 1,026,700 |
| 2011/08/02 | 8,250 | 8,280 | 8,180 | 8,230 | -100 | -1.2% | 634,100 |
| 2011/08/01 | 8,340 | 8,450 | 8,320 | 8,330 | +80 | +1% | 970,100 |
| 2011/07/29 | 8,210 | 8,290 | 8,200 | 8,250 | -10 | -0.1% | 845,700 |
| 2011/07/28 | 8,190 | 8,300 | 8,180 | 8,260 | ±0 | ±0% | 922,500 |
| 2011/07/27 | 8,290 | 8,290 | 8,220 | 8,260 | -20 | -0.2% | 712,100 |
| 2011/07/26 | 8,280 | 8,290 | 8,190 | 8,280 | ±0 | ±0% | 607,100 |
| 2011/07/25 | 8,290 | 8,330 | 8,260 | 8,280 | -90 | -1.1% | 429,400 |
| 2011/07/22 | 8,300 | 8,370 | 8,260 | 8,370 | +110 | +1.3% | 755,600 |
| 2011/07/21 | 8,330 | 8,340 | 8,240 | 8,260 | -40 | -0.5% | 832,700 |
| 2011/07/20 | 8,270 | 8,300 | 8,260 | 8,300 | +170 | +2.1% | 719,100 |
| 2011/07/19 | 8,200 | 8,210 | 8,130 | 8,130 | -130 | -1.6% | 734,100 |
| 2011/07/15 | 8,200 | 8,280 | 8,200 | 8,260 | +40 | +0.5% | 433,000 |
| 2011/07/14 | 8,230 | 8,260 | 8,150 | 8,220 | -60 | -0.7% | 915,500 |
| 2011/07/13 | 8,200 | 8,290 | 8,170 | 8,280 | +70 | +0.9% | 772,700 |
| 2011/07/12 | 8,260 | 8,300 | 8,200 | 8,210 | -150 | -1.8% | 855,000 |
| 2011/07/11 | 8,450 | 8,460 | 8,330 | 8,360 | -120 | -1.4% | 486,000 |
| 2011/07/08 | 8,580 | 8,590 | 8,460 | 8,480 | +40 | +0.5% | 1,112,400 |
| 2011/07/07 | 8,350 | 8,450 | 8,330 | 8,440 | +70 | +0.8% | 916,200 |
| 2011/07/06 | 8,350 | 8,380 | 8,310 | 8,370 | +60 | +0.7% | 807,300 |
| 2011/07/05 | 8,330 | 8,360 | 8,300 | 8,310 | -70 | -0.8% | 564,100 |
| 2011/07/04 | 8,300 | 8,450 | 8,250 | 8,380 | +230 | +2.8% | 1,655,000 |
| 2011/07/01 | 8,180 | 8,210 | 8,130 | 8,150 | ±0 | ±0% | 841,600 |
| 2011/06/30 | 8,240 | 8,250 | 8,150 | 8,150 | -70 | -0.9% | 1,135,700 |
| 2011/06/29 | 8,270 | 8,270 | 8,170 | 8,220 | +100 | +1.2% | 648,300 |
| 2011/06/28 | 8,140 | 8,170 | 8,090 | 8,120 | +20 | +0.2% | 636,000 |
| 2011/06/27 | 8,140 | 8,160 | 8,080 | 8,100 | -110 | -1.3% | 659,600 |
| 2011/06/24 | 8,170 | 8,230 | 8,110 | 8,210 | +70 | +0.9% | 803,600 |
| 2011/06/23 | 8,170 | 8,210 | 8,130 | 8,140 | -140 | -1.7% | 675,100 |
| 2011/06/22 | 8,180 | 8,310 | 8,170 | 8,280 | +160 | +2% | 865,800 |
| 2011/06/21 | 8,130 | 8,130 | 8,040 | 8,120 | +70 | +0.9% | 714,400 |
| 2011/06/20 | 8,100 | 8,120 | 8,020 | 8,050 | +10 | +0.1% | 565,300 |
| 2011/06/17 | 8,120 | 8,180 | 8,030 | 8,040 | -70 | -0.9% | 929,400 |
| 2011/06/16 | 8,230 | 8,230 | 8,080 | 8,110 | -130 | -1.6% | 849,500 |
| 2011/06/15 | 8,270 | 8,280 | 8,130 | 8,240 | +40 | +0.5% | 630,600 |
3251～
3300
件表示中 / 3594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 | 150,100円 | +0.8% | -26.5% | 3.33% | 29.78倍 | 0.65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 |
| ＮＥＣ | 1,295,500円 | -3.1% | +34.6% | 1.08% | 20.93倍 | 1.81倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ニデック | 281,500円 | +6.5% | +23.4% | 1.42% | 17.49倍 | 2.02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 | 319,400円 | +10.5% | +10.6% | 0.94% | 36.21倍 | 4.51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 | 1,625,500円 | +12.4% | +26.8% | 1.77% | 19.81倍 | 9.69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
