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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 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 |
| 2011/06/14 | 8,160 | 8,220 | 8,100 | 8,200 | +50 | +0.6% | 955,000 |
| 2011/06/13 | 8,210 | 8,250 | 8,120 | 8,150 | -130 | -1.6% | 690,200 |
| 2011/06/10 | 8,380 | 8,410 | 8,220 | 8,280 | -10 | -0.1% | 2,789,400 |
| 2011/06/09 | 8,130 | 8,300 | 8,130 | 8,290 | +90 | +1.1% | 678,600 |
| 2011/06/08 | 8,210 | 8,230 | 8,140 | 8,200 | -40 | -0.5% | 479,300 |
| 2011/06/07 | 8,180 | 8,270 | 8,120 | 8,240 | +70 | +0.9% | 674,900 |
| 2011/06/06 | 8,310 | 8,350 | 8,160 | 8,170 | -150 | -1.8% | 801,600 |
| 2011/06/03 | 8,340 | 8,390 | 8,310 | 8,320 | -30 | -0.4% | 775,800 |
| 2011/06/02 | 8,330 | 8,390 | 8,320 | 8,350 | -150 | -1.8% | 1,182,300 |
| 2011/06/01 | 8,540 | 8,560 | 8,460 | 8,500 | -10 | -0.1% | 901,600 |
| 2011/05/31 | 8,380 | 8,590 | 8,370 | 8,510 | +110 | +1.3% | 1,188,200 |
| 2011/05/30 | 8,360 | 8,450 | 8,340 | 8,400 | ±0 | ±0% | 454,600 |
| 2011/05/27 | 8,440 | 8,460 | 8,380 | 8,400 | -50 | -0.6% | 481,500 |
| 2011/05/26 | 8,390 | 8,470 | 8,370 | 8,450 | +120 | +1.4% | 668,000 |
| 2011/05/25 | 8,490 | 8,490 | 8,310 | 8,330 | -170 | -2% | 827,600 |
| 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 |
3351～
3400
件表示中 / 3675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 | -0.2% | -58.1% | 3.34% | 105.56倍 | 0.66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 | 122,900円 | +3.6% | +26.6% | 2.28% | 14.58倍 | 1.35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 | 188,500円 | +6.5% | +23.4% | 2.12% | 11.70倍 | 1.35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 | 260,200円 | +10.5% | +10.6% | 1.15% | 29.51倍 | 3.68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 | 1,039,500円 | +12.4% | +26.8% | 2.77% | 12.67倍 | 5.22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
