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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 2,262.5 | 2,262.5 | 2,171.5 | 2,177.5 | +15 | +0.7% | 7,827,600 |
| 2024/01/11 | 2,167 | 2,198 | 2,162.5 | 2,162.5 | +30 | +1.4% | 6,146,600 |
| 2024/01/10 | 2,091 | 2,140.5 | 2,069 | 2,132.5 | +122.5 | +6.1% | 7,833,000 |
| 2024/01/09 | 2,080 | 2,081.5 | 2,010 | 2,010 | -45 | -2.2% | 5,359,200 |
| 2024/01/05 | 2,034.5 | 2,073 | 2,034.5 | 2,055 | +1 | ±0% | 4,282,600 |
| 2024/01/04 | 2,034 | 2,054 | 1,995.5 | 2,054 | -4 | -0.2% | 5,033,300 |
| 2023/12/29 | 2,054 | 2,080 | 2,037 | 2,058 | -6.5 | -0.3% | 4,220,900 |
| 2023/12/28 | 2,050.5 | 2,073 | 2,050 | 2,064.5 | -6,212.5 | -75.1% | 2,084,500 |
| 2023/12/27 | 8,260 | 8,318 | 8,240 | 8,277 | +85 | +1% | 1,030,500 |
| 2023/12/26 | 8,159 | 8,192 | 8,101 | 8,192 | +60 | +0.7% | 579,600 |
| 2023/12/25 | 8,178 | 8,178 | 8,118 | 8,132 | +47 | +0.6% | 409,700 |
| 2023/12/22 | 8,081 | 8,108 | 8,032 | 8,085 | -17 | -0.2% | 796,900 |
| 2023/12/21 | 8,205 | 8,220 | 8,090 | 8,102 | -94 | -1.1% | 785,400 |
| 2023/12/20 | 8,168 | 8,271 | 8,162 | 8,196 | +102 | +1.3% | 977,600 |
| 2023/12/19 | 8,073 | 8,110 | 8,004 | 8,094 | +41 | +0.5% | 762,200 |
| 2023/12/18 | 8,029 | 8,078 | 7,956 | 8,053 | -42 | -0.5% | 920,000 |
| 2023/12/15 | 8,110 | 8,163 | 8,085 | 8,095 | -16 | -0.2% | 1,405,600 |
| 2023/12/14 | 8,265 | 8,274 | 8,090 | 8,111 | -75 | -0.9% | 1,297,600 |
| 2023/12/13 | 8,275 | 8,278 | 8,177 | 8,186 | -40 | -0.5% | 872,100 |
| 2023/12/12 | 8,331 | 8,377 | 8,210 | 8,226 | -55 | -0.7% | 1,106,700 |
| 2023/12/11 | 8,195 | 8,333 | 8,178 | 8,281 | +231 | +2.9% | 1,190,600 |
| 2023/12/08 | 8,080 | 8,085 | 7,983 | 8,050 | -90 | -1.1% | 1,466,300 |
| 2023/12/07 | 8,088 | 8,204 | 8,083 | 8,140 | -38 | -0.5% | 1,133,500 |
| 2023/12/06 | 8,099 | 8,191 | 8,083 | 8,178 | +125 | +1.6% | 591,600 |
| 2023/12/05 | 8,056 | 8,116 | 8,025 | 8,053 | -92 | -1.1% | 887,600 |
| 2023/12/04 | 8,174 | 8,175 | 8,085 | 8,145 | -28 | -0.3% | 645,100 |
| 2023/12/01 | 8,180 | 8,218 | 8,133 | 8,173 | -17 | -0.2% | 817,400 |
| 2023/11/30 | 8,101 | 8,253 | 8,101 | 8,190 | +5 | +0.1% | 2,469,600 |
| 2023/11/29 | 7,950 | 8,193 | 7,943 | 8,185 | +201 | +2.5% | 1,037,800 |
| 2023/11/28 | 7,998 | 8,017 | 7,927 | 7,984 | -59 | -0.7% | 1,235,400 |
| 2023/11/27 | 8,199 | 8,209 | 8,001 | 8,043 | -156 | -1.9% | 1,081,000 |
| 2023/11/24 | 8,129 | 8,315 | 8,129 | 8,199 | +177 | +2.2% | 1,327,000 |
| 2023/11/22 | 7,960 | 8,070 | 7,959 | 8,022 | +46 | +0.6% | 618,000 |
| 2023/11/21 | 8,007 | 8,035 | 7,966 | 7,976 | -39 | -0.5% | 1,005,300 |
| 2023/11/20 | 8,013 | 8,121 | 8,004 | 8,015 | -28 | -0.3% | 748,000 |
| 2023/11/17 | 8,035 | 8,073 | 7,986 | 8,043 | +56 | +0.7% | 1,276,700 |
| 2023/11/16 | 8,000 | 8,049 | 7,964 | 7,987 | -97 | -1.2% | 874,000 |
| 2023/11/15 | 7,994 | 8,126 | 7,990 | 8,084 | +172 | +2.2% | 1,386,600 |
| 2023/11/14 | 7,935 | 7,991 | 7,911 | 7,912 | +8 | +0.1% | 687,900 |
| 2023/11/13 | 8,000 | 8,021 | 7,888 | 7,904 | -16 | -0.2% | 553,600 |
| 2023/11/10 | 7,853 | 7,949 | 7,844 | 7,920 | +29 | +0.4% | 1,117,700 |
| 2023/11/09 | 7,817 | 7,936 | 7,805 | 7,891 | +74 | +0.9% | 818,600 |
| 2023/11/08 | 7,894 | 7,924 | 7,784 | 7,817 | -15 | -0.2% | 958,400 |
| 2023/11/07 | 8,023 | 8,073 | 7,824 | 7,832 | -248 | -3.1% | 1,387,900 |
| 2023/11/06 | 8,133 | 8,200 | 8,051 | 8,080 | +83 | +1% | 1,864,700 |
| 2023/11/02 | 7,930 | 8,140 | 7,905 | 7,997 | +442 | +5.9% | 3,252,100 |
| 2023/11/01 | 7,524 | 7,611 | 7,501 | 7,555 | +181 | +2.5% | 1,501,700 |
| 2023/10/31 | 7,268 | 7,391 | 7,258 | 7,374 | +80 | +1.1% | 1,137,800 |
| 2023/10/30 | 7,328 | 7,371 | 7,233 | 7,294 | -146 | -2% | 978,200 |
| 2023/10/27 | 7,294 | 7,464 | 7,293 | 7,440 | +196 | +2.7% | 1,269,300 |
301～
350
件表示中 / 3673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 | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04倍 | 0.73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 | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56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 | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47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 |
| シスメックス | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88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 | 1,163,000円 | +12.4% | +26.8% | 2.48% | 14.17倍 | 5.83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
