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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,954 | 1,965.5 | 1,937.5 | 1,955.5 | -0.5 | ±0% | 2,916,100 |
| 2024/04/08 | 1,947 | 1,962 | 1,941 | 1,956 | +17.5 | +0.9% | 3,108,200 |
| 2024/04/05 | 1,919.5 | 1,942.5 | 1,916.5 | 1,938.5 | -16 | -0.8% | 4,610,400 |
| 2024/04/04 | 1,975.5 | 1,992.5 | 1,954.5 | 1,954.5 | -3 | -0.2% | 5,621,400 |
| 2024/04/03 | 1,960.5 | 1,981 | 1,948 | 1,957.5 | -13.5 | -0.7% | 6,933,600 |
| 2024/04/02 | 1,995 | 2,002 | 1,968.5 | 1,971 | -33 | -1.6% | 6,183,600 |
| 2024/04/01 | 2,048 | 2,057.5 | 1,998.5 | 2,004 | -18.5 | -0.9% | 4,535,200 |
| 2024/03/29 | 2,030 | 2,037 | 2,018 | 2,022.5 | +9 | +0.4% | 8,165,700 |
| 2024/03/28 | 2,034 | 2,039 | 2,007 | 2,013.5 | -58 | -2.8% | 5,324,300 |
| 2024/03/27 | 2,082 | 2,088.5 | 2,064 | 2,071.5 | -5.5 | -0.3% | 6,808,200 |
| 2024/03/26 | 2,066.5 | 2,087 | 2,058 | 2,077 | -1 | ±0% | 4,325,700 |
| 2024/03/25 | 2,104 | 2,107 | 2,078 | 2,078 | -32.5 | -1.5% | 3,092,300 |
| 2024/03/22 | 2,101.5 | 2,118 | 2,097 | 2,110.5 | -8 | -0.4% | 5,313,300 |
| 2024/03/21 | 2,135.5 | 2,136.5 | 2,111 | 2,118.5 | +23 | +1.1% | 4,220,800 |
| 2024/03/19 | 2,075 | 2,101.5 | 2,069.5 | 2,095.5 | +13 | +0.6% | 3,826,900 |
| 2024/03/18 | 2,099.5 | 2,118.5 | 2,082.5 | 2,082.5 | -0.5 | ±0% | 4,742,900 |
| 2024/03/15 | 2,065.5 | 2,084.5 | 2,057.5 | 2,083 | +17.5 | +0.8% | 4,934,000 |
| 2024/03/14 | 2,061.5 | 2,075.5 | 2,042.5 | 2,065.5 | +19 | +0.9% | 4,001,400 |
| 2024/03/13 | 2,082 | 2,086.5 | 2,034 | 2,046.5 | -24 | -1.2% | 4,048,800 |
| 2024/03/12 | 2,071 | 2,075.5 | 2,046.5 | 2,070.5 | -13.5 | -0.6% | 4,248,200 |
| 2024/03/11 | 2,098 | 2,108.5 | 2,068.5 | 2,084 | -38 | -1.8% | 4,864,700 |
| 2024/03/08 | 2,096.5 | 2,135 | 2,096.5 | 2,122 | ±0 | ±0% | 8,297,000 |
| 2024/03/07 | 2,166 | 2,185.5 | 2,117 | 2,122 | -68 | -3.1% | 6,230,800 |
| 2024/03/06 | 2,165.5 | 2,199 | 2,159 | 2,190 | +1 | ±0% | 4,000,500 |
| 2024/03/05 | 2,200 | 2,209.5 | 2,171.5 | 2,189 | -35 | -1.6% | 5,923,000 |
| 2024/03/04 | 2,245.5 | 2,256 | 2,211.5 | 2,224 | -14 | -0.6% | 3,705,200 |
| 2024/03/01 | 2,204 | 2,257 | 2,197 | 2,238 | +33.5 | +1.5% | 3,705,200 |
| 2024/02/29 | 2,205.5 | 2,216 | 2,185 | 2,204.5 | -22 | -1% | 5,314,100 |
| 2024/02/28 | 2,220 | 2,239.5 | 2,215.5 | 2,226.5 | ±0 | ±0% | 2,925,100 |
| 2024/02/27 | 2,240 | 2,249 | 2,216.5 | 2,226.5 | -8.5 | -0.4% | 3,414,900 |
| 2024/02/26 | 2,250 | 2,259 | 2,225 | 2,235 | +7 | +0.3% | 3,960,100 |
| 2024/02/22 | 2,235 | 2,246.5 | 2,214 | 2,228 | +11.5 | +0.5% | 4,530,800 |
| 2024/02/21 | 2,209.5 | 2,236 | 2,201.5 | 2,216.5 | +1 | ±0% | 4,044,100 |
| 2024/02/20 | 2,200 | 2,239 | 2,199.5 | 2,215.5 | +10 | +0.5% | 3,360,300 |
| 2024/02/19 | 2,203 | 2,224.5 | 2,184 | 2,205.5 | -21 | -0.9% | 2,989,000 |
| 2024/02/16 | 2,211 | 2,263 | 2,209.5 | 2,226.5 | +27.5 | +1.3% | 6,573,600 |
| 2024/02/15 | 2,200 | 2,209 | 2,174 | 2,199 | +21 | +1% | 3,769,400 |
| 2024/02/14 | 2,178 | 2,192.5 | 2,155.5 | 2,178 | +0.5 | ±0% | 4,584,500 |
| 2024/02/13 | 2,141 | 2,185 | 2,131 | 2,177.5 | +52.5 | +2.5% | 4,370,100 |
| 2024/02/09 | 2,155.5 | 2,167.5 | 2,122.5 | 2,125 | -7.5 | -0.4% | 5,278,900 |
| 2024/02/08 | 2,075 | 2,142 | 2,069 | 2,132.5 | +55 | +2.6% | 5,410,900 |
| 2024/02/07 | 2,097 | 2,099.5 | 2,060.5 | 2,077.5 | -28 | -1.3% | 3,249,600 |
| 2024/02/06 | 2,137 | 2,164.5 | 2,105.5 | 2,105.5 | -31.5 | -1.5% | 5,312,100 |
| 2024/02/05 | 2,129.5 | 2,183 | 2,129 | 2,137 | +49.5 | +2.4% | 6,268,200 |
| 2024/02/02 | 2,051 | 2,131 | 2,044 | 2,087.5 | -71.5 | -3.3% | 9,477,200 |
| 2024/02/01 | 2,156 | 2,180 | 2,149.5 | 2,159 | -23.5 | -1.1% | 4,950,000 |
| 2024/01/31 | 2,140.5 | 2,186 | 2,127.5 | 2,182.5 | +22 | +1% | 4,645,100 |
| 2024/01/30 | 2,174.5 | 2,178.5 | 2,156.5 | 2,160.5 | -11.5 | -0.5% | 2,720,900 |
| 2024/01/29 | 2,154 | 2,181.5 | 2,154 | 2,172 | +9.5 | +0.4% | 4,392,500 |
| 2024/01/26 | 2,200 | 2,201 | 2,156 | 2,162.5 | -55 | -2.5% | 4,922,700 |
301～
350
件表示中 / 3732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 | 171,900円 | -5.7% | +49.3% | 2.91% | 34.35倍 | 0.76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 | 274,300円 | -0.3% | +14.2% | 1.55% | 15.72倍 | 1.87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 |
| ＴＤＫ | 163,600円 | -3.9% | -18.8% | 1.83% | 23.00倍 | 1.79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 |
| レーザーテク | 1,877,000円 | +12.4% | +26.8% | 1.53% | 22.88倍 | 9.74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 |
| シスメックス | 248,900円 | +5.2% | +7.9% | 1.53% | 27.23倍 | 3.38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 |
市場注目の銘柄
チャート関連のコラム
