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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/25 | 2,211 | 2,226.5 | 2,201 | 2,217.5 | -1 | ±0% | 3,792,900 |
| 2024/01/24 | 2,229 | 2,230.5 | 2,193 | 2,218.5 | -30 | -1.3% | 4,867,300 |
| 2024/01/23 | 2,319.5 | 2,333.5 | 2,248.5 | 2,248.5 | +29 | +1.3% | 6,632,700 |
| 2024/01/22 | 2,228.5 | 2,245 | 2,212 | 2,219.5 | +2.5 | +0.1% | 4,209,000 |
| 2024/01/19 | 2,220 | 2,230 | 2,198.5 | 2,217 | +20 | +0.9% | 3,605,400 |
| 2024/01/18 | 2,185 | 2,209.5 | 2,179 | 2,197 | +7 | +0.3% | 2,684,800 |
| 2024/01/17 | 2,245 | 2,255 | 2,185 | 2,190 | -49.5 | -2.2% | 5,127,100 |
| 2024/01/16 | 2,243 | 2,257 | 2,234.5 | 2,239.5 | +13 | +0.6% | 6,106,400 |
| 2024/01/15 | 2,177 | 2,236 | 2,175.5 | 2,226.5 | +49 | +2.3% | 4,969,800 |
| 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 |
351～
400
件表示中 / 3768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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| レーザーテク | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 |
| 富士電機 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
