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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 6,320 | 6,520 | 6,280 | 6,510 | +110 | +1.7% | 1,031,400 |
| 2011/09/28 | 6,610 | 6,610 | 6,380 | 6,400 | -210 | -3.2% | 1,177,100 |
| 2011/09/27 | 6,510 | 6,610 | 6,450 | 6,610 | +240 | +3.8% | 1,041,600 |
| 2011/09/26 | 6,500 | 6,500 | 6,330 | 6,370 | -170 | -2.6% | 1,218,600 |
| 2011/09/22 | 6,550 | 6,580 | 6,500 | 6,540 | -130 | -1.9% | 1,212,100 |
| 2011/09/21 | 6,710 | 6,740 | 6,630 | 6,670 | -50 | -0.7% | 810,900 |
| 2011/09/20 | 6,760 | 6,800 | 6,710 | 6,720 | -190 | -2.7% | 758,700 |
| 2011/09/16 | 6,870 | 6,930 | 6,830 | 6,910 | +160 | +2.4% | 699,800 |
| 2011/09/15 | 6,710 | 6,800 | 6,700 | 6,750 | +140 | +2.1% | 769,200 |
| 2011/09/14 | 6,760 | 6,770 | 6,570 | 6,610 | -130 | -1.9% | 730,800 |
| 2011/09/13 | 6,570 | 6,750 | 6,570 | 6,740 | +220 | +3.4% | 925,600 |
| 2011/09/12 | 6,550 | 6,560 | 6,500 | 6,520 | -230 | -3.4% | 892,800 |
| 2011/09/09 | 6,790 | 6,890 | 6,730 | 6,750 | -100 | -1.5% | 2,985,200 |
| 2011/09/08 | 6,890 | 6,920 | 6,820 | 6,850 | +20 | +0.3% | 658,700 |
| 2011/09/07 | 6,850 | 6,860 | 6,770 | 6,830 | +140 | +2.1% | 823,200 |
| 2011/09/06 | 6,750 | 6,800 | 6,660 | 6,690 | -100 | -1.5% | 1,086,700 |
| 2011/09/05 | 6,910 | 6,940 | 6,750 | 6,790 | -270 | -3.8% | 1,121,400 |
| 2011/09/02 | 7,090 | 7,110 | 6,990 | 7,060 | -100 | -1.4% | 765,500 |
| 2011/09/01 | 7,100 | 7,170 | 7,070 | 7,160 | +160 | +2.3% | 813,000 |
| 2011/08/31 | 7,100 | 7,100 | 6,970 | 7,000 | -100 | -1.4% | 1,011,400 |
| 2011/08/30 | 7,160 | 7,190 | 7,070 | 7,100 | +10 | +0.1% | 1,157,500 |
| 2011/08/29 | 7,100 | 7,170 | 7,030 | 7,090 | -50 | -0.7% | 1,075,700 |
| 2011/08/26 | 7,100 | 7,170 | 7,060 | 7,140 | +60 | +0.8% | 780,400 |
| 2011/08/25 | 7,080 | 7,150 | 7,030 | 7,080 | +70 | +1% | 888,500 |
| 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 |
3401～
3450
件表示中 / 3768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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86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 |
| ニデック | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| レーザーテク | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 |
| 富士電機 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
