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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 7,201 | 7,257 | 7,168 | 7,225 | -2 | ±0% | 689,100 |
| 2023/08/16 | 7,272 | 7,297 | 7,221 | 7,227 | -107 | -1.5% | 570,800 |
| 2023/08/15 | 7,352 | 7,379 | 7,321 | 7,334 | +41 | +0.6% | 505,000 |
| 2023/08/14 | 7,383 | 7,456 | 7,283 | 7,293 | -98 | -1.3% | 642,800 |
| 2023/08/10 | 7,342 | 7,418 | 7,288 | 7,391 | +57 | +0.8% | 1,165,800 |
| 2023/08/09 | 7,299 | 7,364 | 7,268 | 7,334 | +48 | +0.7% | 823,800 |
| 2023/08/08 | 7,277 | 7,311 | 7,249 | 7,286 | +52 | +0.7% | 738,600 |
| 2023/08/07 | 7,143 | 7,250 | 7,119 | 7,234 | +65 | +0.9% | 719,500 |
| 2023/08/04 | 7,203 | 7,230 | 7,140 | 7,169 | -44 | -0.6% | 892,600 |
| 2023/08/03 | 7,342 | 7,378 | 7,211 | 7,213 | -208 | -2.8% | 1,303,200 |
| 2023/08/02 | 7,400 | 7,465 | 7,377 | 7,421 | -34 | -0.5% | 1,212,700 |
| 2023/08/01 | 7,545 | 7,579 | 7,425 | 7,455 | -189 | -2.5% | 1,470,600 |
| 2023/07/31 | 7,604 | 7,699 | 7,539 | 7,644 | +124 | +1.6% | 1,546,400 |
| 2023/07/28 | 7,439 | 7,551 | 7,341 | 7,520 | -40 | -0.5% | 1,884,800 |
| 2023/07/27 | 7,513 | 7,592 | 7,481 | 7,560 | -23 | -0.3% | 1,080,900 |
| 2023/07/26 | 7,598 | 7,613 | 7,535 | 7,583 | -23 | -0.3% | 523,400 |
| 2023/07/25 | 7,590 | 7,608 | 7,557 | 7,606 | +17 | +0.2% | 729,500 |
| 2023/07/24 | 7,624 | 7,625 | 7,564 | 7,589 | +23 | +0.3% | 769,800 |
| 2023/07/21 | 7,555 | 7,621 | 7,493 | 7,566 | -14 | -0.2% | 569,800 |
| 2023/07/20 | 7,644 | 7,658 | 7,557 | 7,580 | -90 | -1.2% | 650,000 |
| 2023/07/19 | 7,717 | 7,743 | 7,634 | 7,670 | +27 | +0.4% | 680,000 |
| 2023/07/18 | 7,604 | 7,677 | 7,585 | 7,643 | +39 | +0.5% | 724,200 |
| 2023/07/14 | 7,567 | 7,733 | 7,567 | 7,604 | +46 | +0.6% | 1,634,300 |
| 2023/07/13 | 7,501 | 7,587 | 7,461 | 7,558 | +61 | +0.8% | 559,600 |
| 2023/07/12 | 7,599 | 7,599 | 7,448 | 7,497 | -55 | -0.7% | 658,000 |
| 2023/07/11 | 7,555 | 7,599 | 7,527 | 7,552 | +67 | +0.9% | 899,400 |
| 2023/07/10 | 7,583 | 7,585 | 7,441 | 7,485 | -99 | -1.3% | 1,384,300 |
| 2023/07/07 | 7,550 | 7,664 | 7,537 | 7,584 | -51 | -0.7% | 1,555,200 |
| 2023/07/06 | 7,651 | 7,666 | 7,573 | 7,635 | -92 | -1.2% | 1,249,900 |
| 2023/07/05 | 7,691 | 7,742 | 7,652 | 7,727 | -9 | -0.1% | 803,100 |
| 2023/07/04 | 7,817 | 7,847 | 7,718 | 7,736 | -89 | -1.1% | 762,400 |
| 2023/07/03 | 7,838 | 7,877 | 7,801 | 7,825 | +34 | +0.4% | 884,300 |
| 2023/06/30 | 7,751 | 7,803 | 7,679 | 7,791 | +24 | +0.3% | 1,282,500 |
| 2023/06/29 | 7,768 | 7,843 | 7,732 | 7,767 | -32 | -0.4% | 1,429,200 |
| 2023/06/28 | 7,732 | 7,799 | 7,668 | 7,799 | +86 | +1.1% | 1,244,800 |
| 2023/06/27 | 7,806 | 7,811 | 7,667 | 7,713 | -96 | -1.2% | 825,300 |
| 2023/06/26 | 7,773 | 7,843 | 7,741 | 7,809 | -9 | -0.1% | 613,700 |
| 2023/06/23 | 7,873 | 7,912 | 7,759 | 7,818 | -37 | -0.5% | 933,400 |
| 2023/06/22 | 7,812 | 7,895 | 7,805 | 7,855 | -1 | ±0% | 1,034,200 |
| 2023/06/21 | 7,840 | 7,871 | 7,788 | 7,856 | -7 | -0.1% | 776,800 |
| 2023/06/20 | 7,850 | 7,895 | 7,813 | 7,863 | +9 | +0.1% | 841,800 |
| 2023/06/19 | 7,943 | 7,948 | 7,814 | 7,854 | -53 | -0.7% | 993,800 |
| 2023/06/16 | 7,932 | 7,940 | 7,830 | 7,907 | -65 | -0.8% | 1,673,700 |
| 2023/06/15 | 7,965 | 8,045 | 7,950 | 7,972 | +43 | +0.5% | 1,479,500 |
| 2023/06/14 | 7,930 | 7,976 | 7,873 | 7,929 | +65 | +0.8% | 1,290,900 |
| 2023/06/13 | 7,831 | 7,897 | 7,752 | 7,864 | +60 | +0.8% | 1,403,300 |
| 2023/06/12 | 7,882 | 7,889 | 7,794 | 7,804 | -55 | -0.7% | 908,400 |
| 2023/06/09 | 7,832 | 7,875 | 7,747 | 7,859 | +118 | +1.5% | 1,855,400 |
| 2023/06/08 | 7,761 | 7,846 | 7,696 | 7,741 | -75 | -1% | 1,461,700 |
| 2023/06/07 | 7,970 | 7,992 | 7,813 | 7,816 | -181 | -2.3% | 1,680,800 |
401～
450
件表示中 / 3675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 | 152,900円 | -0.2% | -58.1% | 3.27% | 107.67倍 | 0.67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 |
| ＴＤＫ | 123,800円 | +3.6% | +26.6% | 2.26% | 14.69倍 | 1.36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 |
| ニデック | 191,300円 | +6.5% | +23.4% | 2.09% | 11.88倍 | 1.37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 |
| シスメックス | 261,000円 | +10.5% | +10.6% | 1.15% | 29.60倍 | 3.69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 | 1,062,000円 | +12.4% | +26.8% | 2.71% | 12.95倍 | 5.33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
