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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/07/16 | 7,620 | 7,640 | 7,310 | 7,330 | -370 | -4.8% | 1,284,000 |
| 2010/07/15 | 7,690 | 7,760 | 7,650 | 7,700 | -90 | -1.2% | 786,600 |
| 2010/07/14 | 7,720 | 7,790 | 7,710 | 7,790 | +330 | +4.4% | 1,071,100 |
| 2010/07/13 | 7,460 | 7,510 | 7,390 | 7,460 | +60 | +0.8% | 715,100 |
| 2010/07/12 | 7,410 | 7,510 | 7,360 | 7,400 | -60 | -0.8% | 603,800 |
| 2010/07/09 | 7,520 | 7,530 | 7,380 | 7,460 | +40 | +0.5% | 1,336,100 |
| 2010/07/08 | 7,410 | 7,420 | 7,330 | 7,420 | +310 | +4.4% | 919,300 |
| 2010/07/07 | 7,150 | 7,190 | 7,050 | 7,110 | -90 | -1.3% | 728,900 |
| 2010/07/06 | 6,980 | 7,210 | 6,910 | 7,200 | +90 | +1.3% | 1,188,200 |
| 2010/07/05 | 7,070 | 7,130 | 7,030 | 7,110 | +40 | +0.6% | 663,500 |
| 2010/07/02 | 7,090 | 7,190 | 7,040 | 7,070 | +60 | +0.9% | 1,282,800 |
| 2010/07/01 | 7,130 | 7,190 | 7,000 | 7,010 | -250 | -3.4% | 1,271,900 |
| 2010/06/30 | 7,260 | 7,280 | 7,200 | 7,260 | -160 | -2.2% | 1,073,100 |
| 2010/06/29 | 7,480 | 7,610 | 7,400 | 7,420 | -80 | -1.1% | 914,000 |
| 2010/06/28 | 7,520 | 7,560 | 7,450 | 7,500 | -40 | -0.5% | 571,600 |
| 2010/06/25 | 7,550 | 7,590 | 7,500 | 7,540 | -100 | -1.3% | 1,030,900 |
| 2010/06/24 | 7,640 | 7,680 | 7,580 | 7,640 | -40 | -0.5% | 846,100 |
| 2010/06/23 | 7,710 | 7,790 | 7,670 | 7,680 | -130 | -1.7% | 803,600 |
| 2010/06/22 | 7,890 | 7,890 | 7,800 | 7,810 | -130 | -1.6% | 1,035,300 |
| 2010/06/21 | 7,940 | 7,960 | 7,850 | 7,940 | +10 | +0.1% | 1,411,300 |
| 2010/06/18 | 8,000 | 8,030 | 7,890 | 7,930 | -60 | -0.8% | 878,400 |
| 2010/06/17 | 8,100 | 8,130 | 7,980 | 7,990 | -240 | -2.9% | 924,100 |
| 2010/06/16 | 8,180 | 8,270 | 8,160 | 8,230 | +200 | +2.5% | 729,900 |
| 2010/06/15 | 7,930 | 8,040 | 7,900 | 8,030 | +40 | +0.5% | 592,600 |
| 2010/06/14 | 8,000 | 8,040 | 7,940 | 7,990 | +90 | +1.1% | 545,900 |
| 2010/06/11 | 7,880 | 7,990 | 7,850 | 7,900 | +220 | +2.9% | 3,995,600 |
| 2010/06/10 | 7,640 | 7,700 | 7,570 | 7,680 | +70 | +0.9% | 698,100 |
| 2010/06/09 | 7,640 | 7,710 | 7,550 | 7,610 | -80 | -1% | 1,227,400 |
| 2010/06/08 | 7,650 | 7,780 | 7,610 | 7,690 | +30 | +0.4% | 1,035,000 |
| 2010/06/07 | 7,740 | 7,760 | 7,660 | 7,660 | -380 | -4.7% | 1,253,400 |
| 2010/06/04 | 8,060 | 8,120 | 7,990 | 8,040 | -30 | -0.4% | 834,500 |
| 2010/06/03 | 7,890 | 8,080 | 7,860 | 8,070 | +330 | +4.3% | 1,130,900 |
| 2010/06/02 | 7,700 | 7,910 | 7,700 | 7,740 | -110 | -1.4% | 1,153,100 |
| 2010/06/01 | 7,890 | 7,910 | 7,790 | 7,850 | -80 | -1% | 792,600 |
| 2010/05/31 | 7,930 | 8,020 | 7,890 | 7,930 | -50 | -0.6% | 1,008,400 |
| 2010/05/28 | 8,000 | 8,070 | 7,920 | 7,980 | +60 | +0.8% | 1,460,400 |
| 2010/05/27 | 7,750 | 7,950 | 7,650 | 7,920 | +100 | +1.3% | 1,197,700 |
| 2010/05/26 | 7,890 | 7,970 | 7,790 | 7,820 | +20 | +0.3% | 1,089,000 |
| 2010/05/25 | 7,980 | 8,000 | 7,770 | 7,800 | -260 | -3.2% | 1,227,400 |
| 2010/05/24 | 8,060 | 8,200 | 8,000 | 8,060 | -40 | -0.5% | 1,142,000 |
| 2010/05/21 | 8,030 | 8,210 | 8,020 | 8,100 | -200 | -2.4% | 1,593,700 |
3651～
3700
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
