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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,813 | 1,853 | 1,813 | 1,848 | +26 | +1.4% | 74,800 |
| 2023/03/29 | 1,814 | 1,825 | 1,796 | 1,822 | +21 | +1.2% | 75,600 |
| 2023/03/28 | 1,813 | 1,815 | 1,780 | 1,801 | -12 | -0.7% | 92,300 |
| 2023/03/27 | 1,814 | 1,826 | 1,805 | 1,813 | +8 | +0.4% | 61,200 |
| 2023/03/24 | 1,807 | 1,823 | 1,800 | 1,805 | -2 | -0.1% | 62,500 |
| 2023/03/23 | 1,769 | 1,807 | 1,763 | 1,807 | +12 | +0.7% | 47,400 |
| 2023/03/22 | 1,803 | 1,812 | 1,783 | 1,795 | +19 | +1.1% | 62,100 |
| 2023/03/20 | 1,794 | 1,796 | 1,774 | 1,776 | -14 | -0.8% | 44,300 |
| 2023/03/17 | 1,785 | 1,804 | 1,784 | 1,790 | +22 | +1.2% | 71,600 |
| 2023/03/16 | 1,767 | 1,780 | 1,756 | 1,768 | -39 | -2.2% | 62,300 |
| 2023/03/15 | 1,785 | 1,815 | 1,785 | 1,807 | +45 | +2.6% | 62,700 |
| 2023/03/14 | 1,806 | 1,810 | 1,751 | 1,762 | -57 | -3.1% | 90,800 |
| 2023/03/13 | 1,825 | 1,831 | 1,798 | 1,819 | -28 | -1.5% | 68,900 |
| 2023/03/10 | 1,823 | 1,859 | 1,820 | 1,847 | -16 | -0.9% | 96,600 |
| 2023/03/09 | 1,860 | 1,877 | 1,844 | 1,863 | +24 | +1.3% | 75,600 |
| 2023/03/08 | 1,836 | 1,860 | 1,835 | 1,839 | -16 | -0.9% | 64,100 |
| 2023/03/07 | 1,840 | 1,860 | 1,828 | 1,855 | +19 | +1% | 101,300 |
| 2023/03/06 | 1,808 | 1,840 | 1,797 | 1,836 | +29 | +1.6% | 113,500 |
| 2023/03/03 | 1,777 | 1,807 | 1,775 | 1,807 | +38 | +2.1% | 178,100 |
| 2023/03/02 | 1,760 | 1,772 | 1,760 | 1,769 | +3 | +0.2% | 55,600 |
| 2023/03/01 | 1,757 | 1,775 | 1,743 | 1,766 | -1 | -0.1% | 118,100 |
| 2023/02/28 | 1,776 | 1,777 | 1,761 | 1,767 | -3 | -0.2% | 76,500 |
| 2023/02/27 | 1,751 | 1,773 | 1,748 | 1,770 | +14 | +0.8% | 71,900 |
| 2023/02/24 | 1,754 | 1,762 | 1,746 | 1,756 | +1 | +0.1% | 85,300 |
| 2023/02/22 | 1,746 | 1,759 | 1,741 | 1,755 | ±0 | ±0% | 47,000 |
| 2023/02/21 | 1,735 | 1,758 | 1,731 | 1,755 | +17 | +1% | 74,200 |
| 2023/02/20 | 1,737 | 1,747 | 1,730 | 1,738 | +1 | +0.1% | 39,500 |
| 2023/02/17 | 1,723 | 1,738 | 1,720 | 1,737 | -10 | -0.6% | 45,200 |
| 2023/02/16 | 1,756 | 1,766 | 1,741 | 1,747 | -18 | -1% | 65,900 |
| 2023/02/15 | 1,737 | 1,765 | 1,733 | 1,765 | +11 | +0.6% | 65,700 |
| 2023/02/14 | 1,760 | 1,767 | 1,745 | 1,754 | +9 | +0.5% | 59,800 |
| 2023/02/13 | 1,756 | 1,757 | 1,740 | 1,745 | -14 | -0.8% | 76,900 |
| 2023/02/10 | 1,767 | 1,767 | 1,747 | 1,759 | -5 | -0.3% | 86,800 |
| 2023/02/09 | 1,720 | 1,764 | 1,712 | 1,764 | +44 | +2.6% | 157,300 |
| 2023/02/08 | 1,708 | 1,720 | 1,702 | 1,720 | +12 | +0.7% | 93,900 |
| 2023/02/07 | 1,673 | 1,710 | 1,668 | 1,708 | +35 | +2.1% | 104,700 |
| 2023/02/06 | 1,691 | 1,693 | 1,668 | 1,673 | -18 | -1.1% | 85,300 |
| 2023/02/03 | 1,686 | 1,699 | 1,677 | 1,691 | -1 | -0.1% | 74,700 |
| 2023/02/02 | 1,700 | 1,703 | 1,686 | 1,692 | -8 | -0.5% | 66,900 |
| 2023/02/01 | 1,702 | 1,722 | 1,682 | 1,700 | -3 | -0.2% | 187,500 |
| 2023/01/31 | 1,710 | 1,714 | 1,690 | 1,703 | -8 | -0.5% | 283,100 |
| 2023/01/30 | 1,630 | 1,715 | 1,630 | 1,711 | +153 | +9.8% | 783,100 |
| 2023/01/27 | 1,571 | 1,572 | 1,550 | 1,558 | -6 | -0.4% | 83,300 |
| 2023/01/26 | 1,564 | 1,573 | 1,556 | 1,564 | +4 | +0.3% | 58,300 |
| 2023/01/25 | 1,551 | 1,562 | 1,548 | 1,560 | +10 | +0.6% | 61,700 |
| 2023/01/24 | 1,559 | 1,559 | 1,542 | 1,550 | +8 | +0.5% | 89,100 |
| 2023/01/23 | 1,537 | 1,542 | 1,531 | 1,542 | +24 | +1.6% | 52,600 |
| 2023/01/20 | 1,515 | 1,525 | 1,512 | 1,518 | +6 | +0.4% | 48,600 |
| 2023/01/19 | 1,514 | 1,515 | 1,508 | 1,512 | -2 | -0.1% | 18,400 |
| 2023/01/18 | 1,509 | 1,524 | 1,501 | 1,514 | +11 | +0.7% | 32,500 |
551～
600
件表示中 / 3730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 | 256,800円 | +4.3% | +6.3% | 2.73% | 13.46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 |
| 古野電 | 381,000円 | +0.4% | -11.7% | 2.89% | 13.38倍 | 1.67倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 91,400円 | +0.4% | -35.2% | 4.60% | 15.63倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| メガチップス | 536,000円 | -0.8% | +3.5% | 2.61% | 22.53倍 | 0.76倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 象 印 | 134,600円 | +2.6% | -12.9% | 2.97% | 20.78倍 | 1.02倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
