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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 8,040 | 8,170 | 7,990 | 8,050 | +50 | +0.6% | 1,507,200 |
| 2010/09/28 | 8,120 | 8,120 | 7,970 | 8,000 | -180 | -2.2% | 851,300 |
| 2010/09/27 | 8,070 | 8,200 | 8,050 | 8,180 | +230 | +2.9% | 957,700 |
| 2010/09/24 | 7,960 | 8,180 | 7,920 | 7,950 | -180 | -2.2% | 1,796,100 |
| 2010/09/22 | 8,160 | 8,170 | 8,110 | 8,130 | -70 | -0.9% | 661,900 |
| 2010/09/21 | 8,230 | 8,240 | 8,160 | 8,200 | ±0 | ±0% | 838,000 |
| 2010/09/17 | 8,200 | 8,220 | 8,150 | 8,200 | +90 | +1.1% | 979,600 |
| 2010/09/16 | 8,160 | 8,200 | 8,050 | 8,110 | +50 | +0.6% | 1,291,500 |
| 2010/09/15 | 7,750 | 8,150 | 7,710 | 8,060 | +200 | +2.5% | 1,851,800 |
| 2010/09/14 | 7,850 | 7,860 | 7,730 | 7,860 | +50 | +0.6% | 1,057,200 |
| 2010/09/13 | 7,820 | 7,880 | 7,760 | 7,810 | +140 | +1.8% | 936,000 |
| 2010/09/10 | 7,550 | 7,740 | 7,520 | 7,670 | +130 | +1.7% | 2,452,500 |
| 2010/09/09 | 7,560 | 7,600 | 7,470 | 7,540 | +110 | +1.5% | 720,000 |
| 2010/09/08 | 7,520 | 7,550 | 7,420 | 7,430 | -240 | -3.1% | 781,800 |
| 2010/09/07 | 7,660 | 7,790 | 7,650 | 7,670 | -100 | -1.3% | 709,800 |
| 2010/09/06 | 7,600 | 7,770 | 7,570 | 7,770 | +290 | +3.9% | 912,800 |
| 2010/09/03 | 7,480 | 7,510 | 7,410 | 7,480 | -30 | -0.4% | 1,075,300 |
| 2010/09/02 | 7,450 | 7,520 | 7,350 | 7,510 | +240 | +3.3% | 1,074,900 |
| 2010/09/01 | 7,190 | 7,300 | 7,160 | 7,270 | +130 | +1.8% | 1,052,900 |
| 2010/08/31 | 7,290 | 7,310 | 7,140 | 7,140 | -300 | -4% | 1,285,500 |
| 2010/08/30 | 7,410 | 7,540 | 7,400 | 7,440 | +190 | +2.6% | 1,137,700 |
| 2010/08/27 | 7,120 | 7,290 | 7,060 | 7,250 | +10 | +0.1% | 1,441,400 |
| 2010/08/26 | 7,200 | 7,270 | 7,130 | 7,240 | +140 | +2% | 1,285,200 |
| 2010/08/25 | 7,140 | 7,240 | 7,070 | 7,100 | -160 | -2.2% | 1,395,900 |
| 2010/08/24 | 7,340 | 7,400 | 7,260 | 7,260 | -220 | -2.9% | 1,027,400 |
| 2010/08/23 | 7,550 | 7,600 | 7,470 | 7,480 | -60 | -0.8% | 926,000 |
| 2010/08/20 | 7,630 | 7,700 | 7,540 | 7,540 | -240 | -3.1% | 816,400 |
| 2010/08/19 | 7,630 | 7,780 | 7,630 | 7,780 | +150 | +2% | 948,300 |
| 2010/08/18 | 7,660 | 7,700 | 7,560 | 7,630 | +40 | +0.5% | 726,500 |
| 2010/08/17 | 7,480 | 7,650 | 7,470 | 7,590 | -20 | -0.3% | 944,800 |
| 2010/08/16 | 7,560 | 7,640 | 7,470 | 7,610 | -50 | -0.7% | 932,700 |
| 2010/08/13 | 7,670 | 7,710 | 7,610 | 7,660 | ±0 | ±0% | 1,556,300 |
| 2010/08/12 | 7,400 | 7,660 | 7,390 | 7,660 | +110 | +1.5% | 1,634,800 |
| 2010/08/11 | 7,670 | 7,720 | 7,540 | 7,550 | -230 | -3% | 946,800 |
| 2010/08/10 | 7,900 | 7,950 | 7,720 | 7,780 | ±0 | ±0% | 961,100 |
| 2010/08/09 | 7,840 | 7,870 | 7,750 | 7,780 | -160 | -2% | 826,700 |
| 2010/08/06 | 7,770 | 7,960 | 7,770 | 7,940 | +70 | +0.9% | 697,000 |
| 2010/08/05 | 7,860 | 7,910 | 7,750 | 7,870 | +210 | +2.7% | 1,014,600 |
| 2010/08/04 | 7,820 | 7,850 | 7,650 | 7,660 | -250 | -3.2% | 763,800 |
| 2010/08/03 | 7,960 | 8,010 | 7,820 | 7,910 | +140 | +1.8% | 1,062,600 |
| 2010/08/02 | 7,810 | 7,860 | 7,730 | 7,770 | +60 | +0.8% | 912,400 |
| 2010/07/30 | 7,910 | 7,950 | 7,600 | 7,710 | -130 | -1.7% | 1,490,500 |
| 2010/07/29 | 7,710 | 7,870 | 7,680 | 7,840 | +80 | +1% | 923,300 |
| 2010/07/28 | 7,540 | 7,770 | 7,510 | 7,760 | +350 | +4.7% | 934,100 |
| 2010/07/27 | 7,490 | 7,500 | 7,380 | 7,410 | -50 | -0.7% | 489,300 |
| 2010/07/26 | 7,450 | 7,470 | 7,410 | 7,460 | +80 | +1.1% | 410,200 |
| 2010/07/23 | 7,390 | 7,410 | 7,290 | 7,380 | +210 | +2.9% | 826,300 |
| 2010/07/22 | 7,200 | 7,270 | 7,120 | 7,170 | -40 | -0.6% | 678,000 |
| 2010/07/21 | 7,320 | 7,330 | 7,110 | 7,210 | +30 | +0.4% | 911,500 |
| 2010/07/20 | 7,180 | 7,270 | 7,140 | 7,180 | -150 | -2% | 951,500 |
3551～
3600
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
