キヤノン電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,522 | 2,530 | 2,475 | 2,497 | -17 | -0.7% | 66,400 |
| 2024/11/21 | 2,512 | 2,524 | 2,502 | 2,514 | +3 | +0.1% | 36,300 |
| 2024/11/20 | 2,502 | 2,529 | 2,487 | 2,511 | -4 | -0.2% | 30,000 |
| 2024/11/19 | 2,510 | 2,528 | 2,494 | 2,515 | +5 | +0.2% | 31,600 |
| 2024/11/18 | 2,516 | 2,523 | 2,485 | 2,510 | -4 | -0.2% | 40,800 |
| 2024/11/15 | 2,532 | 2,538 | 2,505 | 2,514 | -4 | -0.2% | 51,500 |
| 2024/11/14 | 2,510 | 2,544 | 2,505 | 2,518 | +14 | +0.6% | 83,900 |
| 2024/11/13 | 2,510 | 2,520 | 2,491 | 2,504 | +6 | +0.2% | 51,300 |
| 2024/11/12 | 2,498 | 2,516 | 2,485 | 2,498 | +8 | +0.3% | 76,600 |
| 2024/11/11 | 2,440 | 2,490 | 2,428 | 2,490 | +49 | +2% | 73,500 |
| 2024/11/08 | 2,449 | 2,462 | 2,437 | 2,441 | +11 | +0.5% | 74,600 |
| 2024/11/07 | 2,423 | 2,444 | 2,413 | 2,430 | +22 | +0.9% | 57,400 |
| 2024/11/06 | 2,400 | 2,427 | 2,399 | 2,408 | +10 | +0.4% | 53,600 |
| 2024/11/05 | 2,416 | 2,424 | 2,389 | 2,398 | +11 | +0.5% | 46,100 |
| 2024/11/01 | 2,401 | 2,433 | 2,384 | 2,387 | -41 | -1.7% | 78,000 |
| 2024/10/31 | 2,423 | 2,431 | 2,392 | 2,428 | +5 | +0.2% | 67,200 |
| 2024/10/30 | 2,420 | 2,449 | 2,414 | 2,423 | +19 | +0.8% | 173,200 |
| 2024/10/29 | 2,364 | 2,414 | 2,364 | 2,404 | +41 | +1.7% | 84,300 |
| 2024/10/28 | 2,390 | 2,414 | 2,353 | 2,363 | -31 | -1.3% | 99,300 |
| 2024/10/25 | 2,360 | 2,406 | 2,350 | 2,394 | +26 | +1.1% | 141,500 |
| 2024/10/24 | 2,350 | 2,405 | 2,319 | 2,368 | +111 | +4.9% | 289,500 |
| 2024/10/23 | 2,288 | 2,291 | 2,250 | 2,257 | -31 | -1.4% | 83,500 |
| 2024/10/22 | 2,324 | 2,324 | 2,277 | 2,288 | -21 | -0.9% | 33,900 |
| 2024/10/21 | 2,338 | 2,338 | 2,309 | 2,309 | +4 | +0.2% | 33,300 |
| 2024/10/18 | 2,303 | 2,325 | 2,303 | 2,305 | +1 | ±0% | 20,300 |
| 2024/10/17 | 2,328 | 2,328 | 2,304 | 2,304 | -18 | -0.8% | 25,200 |
| 2024/10/16 | 2,331 | 2,364 | 2,317 | 2,322 | -29 | -1.2% | 29,800 |
| 2024/10/15 | 2,336 | 2,360 | 2,325 | 2,351 | +28 | +1.2% | 39,700 |
| 2024/10/11 | 2,347 | 2,352 | 2,323 | 2,323 | -24 | -1% | 46,100 |
| 2024/10/10 | 2,355 | 2,363 | 2,337 | 2,347 | -7 | -0.3% | 27,500 |
| 2024/10/09 | 2,350 | 2,357 | 2,329 | 2,354 | +33 | +1.4% | 66,000 |
| 2024/10/08 | 2,336 | 2,338 | 2,299 | 2,321 | -30 | -1.3% | 39,100 |
| 2024/10/07 | 2,377 | 2,381 | 2,343 | 2,351 | ±0 | ±0% | 46,600 |
| 2024/10/04 | 2,340 | 2,365 | 2,340 | 2,351 | +10 | +0.4% | 40,400 |
| 2024/10/03 | 2,342 | 2,370 | 2,336 | 2,341 | +41 | +1.8% | 66,800 |
| 2024/10/02 | 2,312 | 2,358 | 2,299 | 2,300 | -35 | -1.5% | 48,500 |
| 2024/10/01 | 2,296 | 2,345 | 2,296 | 2,335 | +44 | +1.9% | 43,300 |
| 2024/09/30 | 2,310 | 2,319 | 2,288 | 2,291 | -69 | -2.9% | 73,700 |
| 2024/09/27 | 2,342 | 2,371 | 2,335 | 2,360 | +37 | +1.6% | 97,300 |
| 2024/09/26 | 2,280 | 2,336 | 2,279 | 2,323 | +56 | +2.5% | 88,600 |
| 2024/09/25 | 2,265 | 2,272 | 2,242 | 2,267 | +5 | +0.2% | 40,400 |
| 2024/09/24 | 2,268 | 2,270 | 2,249 | 2,262 | +31 | +1.4% | 41,700 |
| 2024/09/20 | 2,270 | 2,270 | 2,226 | 2,231 | +25 | +1.1% | 65,300 |
| 2024/09/19 | 2,219 | 2,230 | 2,188 | 2,206 | +13 | +0.6% | 62,700 |
| 2024/09/18 | 2,202 | 2,204 | 2,179 | 2,193 | +14 | +0.6% | 29,900 |
| 2024/09/17 | 2,199 | 2,199 | 2,143 | 2,179 | -3 | -0.1% | 36,800 |
| 2024/09/13 | 2,199 | 2,209 | 2,163 | 2,182 | -29 | -1.3% | 55,800 |
| 2024/09/12 | 2,227 | 2,231 | 2,200 | 2,211 | +34 | +1.6% | 53,300 |
| 2024/09/11 | 2,198 | 2,198 | 2,156 | 2,177 | -19 | -0.9% | 83,400 |
| 2024/09/10 | 2,195 | 2,223 | 2,187 | 2,196 | -14 | -0.6% | 26,000 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「キヤノン電」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 |
|---|---|---|---|---|---|---|---|---|
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.86倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.91倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.13倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 218,600円 | +0.7% | -24.1% | 4.80% | 26.46倍 | 0.71倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
