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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 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 |
| 2011/01/17 | 8,580 | 8,590 | 8,490 | 8,520 | -20 | -0.2% | 695,600 |
| 2011/01/14 | 8,590 | 8,660 | 8,530 | 8,540 | -180 | -2.1% | 1,684,000 |
| 2011/01/13 | 8,700 | 8,730 | 8,660 | 8,720 | +110 | +1.3% | 1,156,900 |
| 2011/01/12 | 8,670 | 8,680 | 8,600 | 8,610 | +20 | +0.2% | 1,010,500 |
| 2011/01/11 | 8,620 | 8,670 | 8,580 | 8,590 | -80 | -0.9% | 1,067,100 |
| 2011/01/07 | 8,600 | 8,670 | 8,600 | 8,670 | -20 | -0.2% | 669,800 |
| 2011/01/06 | 8,600 | 8,690 | 8,570 | 8,690 | +260 | +3.1% | 1,259,700 |
| 2011/01/05 | 8,500 | 8,510 | 8,390 | 8,430 | -80 | -0.9% | 689,400 |
| 2011/01/04 | 8,430 | 8,540 | 8,390 | 8,510 | +220 | +2.7% | 1,008,400 |
| 2010/12/30 | 8,350 | 8,380 | 8,270 | 8,290 | -110 | -1.3% | 769,200 |
| 2010/12/29 | 8,320 | 8,410 | 8,320 | 8,400 | +40 | +0.5% | 433,000 |
| 2010/12/28 | 8,440 | 8,470 | 8,350 | 8,360 | -60 | -0.7% | 703,500 |
3501～
3550
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 | 170,800円 | -5.7% | +49.3% | 2.93% | 34.13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 | 274,400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 | 160,300円 | -3.9% | -18.8% | 1.87% | 22.54倍 | 1.75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 | 1,886,500円 | +12.4% | +26.8% | 1.53% | 23.00倍 | 9.79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 | 250,100円 | +5.2% | +7.9% | 1.52% | 27.37倍 | 3.40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
