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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 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 |
| 2011/03/08 | 8,480 | 8,530 | 8,400 | 8,480 | +100 | +1.2% | 888,200 |
| 2011/03/07 | 8,450 | 8,480 | 8,340 | 8,380 | -160 | -1.9% | 775,500 |
| 2011/03/04 | 8,600 | 8,650 | 8,540 | 8,540 | +80 | +0.9% | 882,800 |
| 2011/03/03 | 8,450 | 8,480 | 8,430 | 8,460 | +20 | +0.2% | 494,200 |
| 2011/03/02 | 8,500 | 8,510 | 8,430 | 8,440 | -160 | -1.9% | 982,900 |
| 2011/03/01 | 8,520 | 8,610 | 8,510 | 8,600 | +120 | +1.4% | 1,130,200 |
| 2011/02/28 | 8,410 | 8,490 | 8,340 | 8,480 | +60 | +0.7% | 789,600 |
| 2011/02/25 | 8,450 | 8,450 | 8,370 | 8,420 | +50 | +0.6% | 860,500 |
| 2011/02/24 | 8,450 | 8,460 | 8,340 | 8,370 | -110 | -1.3% | 1,006,500 |
| 2011/02/23 | 8,500 | 8,570 | 8,450 | 8,480 | -40 | -0.5% | 765,000 |
| 2011/02/22 | 8,530 | 8,560 | 8,460 | 8,520 | -110 | -1.3% | 820,300 |
| 2011/02/21 | 8,660 | 8,660 | 8,590 | 8,630 | -60 | -0.7% | 652,100 |
| 2011/02/18 | 8,740 | 8,760 | 8,680 | 8,690 | -90 | -1% | 931,300 |
| 2011/02/17 | 8,850 | 8,920 | 8,730 | 8,780 | -10 | -0.1% | 945,200 |
| 2011/02/16 | 8,700 | 8,820 | 8,690 | 8,790 | +80 | +0.9% | 961,500 |
| 2011/02/15 | 8,710 | 8,740 | 8,660 | 8,710 | -10 | -0.1% | 526,400 |
| 2011/02/14 | 8,780 | 8,800 | 8,670 | 8,720 | +40 | +0.5% | 489,200 |
| 2011/02/10 | 8,720 | 8,750 | 8,640 | 8,680 | -120 | -1.4% | 1,019,800 |
| 2011/02/09 | 8,870 | 8,870 | 8,800 | 8,800 | -30 | -0.3% | 570,600 |
| 2011/02/08 | 8,860 | 8,860 | 8,810 | 8,830 | +10 | +0.1% | 619,500 |
| 2011/02/07 | 8,900 | 8,920 | 8,810 | 8,820 | +10 | +0.1% | 907,100 |
| 2011/02/04 | 8,750 | 8,860 | 8,740 | 8,810 | +150 | +1.7% | 1,329,400 |
| 2011/02/03 | 8,610 | 8,660 | 8,590 | 8,660 | ±0 | ±0% | 536,100 |
| 2011/02/02 | 8,600 | 8,700 | 8,590 | 8,660 | +150 | +1.8% | 895,900 |
| 2011/02/01 | 8,550 | 8,580 | 8,470 | 8,510 | -30 | -0.4% | 666,500 |
| 2011/01/31 | 8,470 | 8,580 | 8,470 | 8,540 | -60 | -0.7% | 954,800 |
| 2011/01/28 | 8,630 | 8,680 | 8,580 | 8,600 | +120 | +1.4% | 1,686,400 |
| 2011/01/27 | 8,550 | 8,560 | 8,410 | 8,480 | +100 | +1.2% | 865,700 |
| 2011/01/26 | 8,440 | 8,470 | 8,370 | 8,380 | -110 | -1.3% | 579,400 |
| 2011/01/25 | 8,310 | 8,510 | 8,300 | 8,490 | +150 | +1.8% | 1,063,500 |
| 2011/01/24 | 8,340 | 8,340 | 8,270 | 8,340 | +100 | +1.2% | 573,500 |
| 2011/01/21 | 8,340 | 8,350 | 8,200 | 8,240 | -80 | -1% | 1,566,700 |
| 2011/01/20 | 8,370 | 8,400 | 8,310 | 8,320 | -90 | -1.1% | 739,400 |
| 2011/01/19 | 8,490 | 8,510 | 8,400 | 8,410 | -50 | -0.6% | 721,400 |
| 2011/01/18 | 8,460 | 8,510 | 8,430 | 8,460 | -60 | -0.7% | 741,200 |
3351～
3400
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 | 149,900円 | +0.8% | -26.5% | 3.34% | 29.74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 | 1,297,500円 | -3.1% | +34.6% | 1.08% | 20.96倍 | 1.82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 | 319,300円 | +10.5% | +10.6% | 0.94% | 36.20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 | 1,625,000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
