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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,720 | 1,722 | 1,701 | 1,707 | -5 | -0.3% | 44,700 |
| 2022/08/18 | 1,722 | 1,722 | 1,709 | 1,712 | -9 | -0.5% | 29,800 |
| 2022/08/17 | 1,720 | 1,724 | 1,713 | 1,721 | +12 | +0.7% | 55,500 |
| 2022/08/16 | 1,716 | 1,717 | 1,705 | 1,709 | +5 | +0.3% | 35,200 |
| 2022/08/15 | 1,720 | 1,729 | 1,701 | 1,704 | -11 | -0.6% | 83,800 |
| 2022/08/12 | 1,720 | 1,726 | 1,706 | 1,715 | +8 | +0.5% | 83,900 |
| 2022/08/10 | 1,690 | 1,707 | 1,681 | 1,707 | +15 | +0.9% | 47,900 |
| 2022/08/09 | 1,715 | 1,716 | 1,692 | 1,692 | -23 | -1.3% | 58,300 |
| 2022/08/08 | 1,720 | 1,725 | 1,708 | 1,715 | -6 | -0.3% | 56,200 |
| 2022/08/05 | 1,706 | 1,733 | 1,699 | 1,721 | +16 | +0.9% | 87,600 |
| 2022/08/04 | 1,676 | 1,705 | 1,669 | 1,705 | +36 | +2.2% | 115,600 |
| 2022/08/03 | 1,662 | 1,675 | 1,659 | 1,669 | +16 | +1% | 50,500 |
| 2022/08/02 | 1,663 | 1,664 | 1,649 | 1,653 | -14 | -0.8% | 53,700 |
| 2022/08/01 | 1,669 | 1,670 | 1,657 | 1,667 | +5 | +0.3% | 56,800 |
| 2022/07/29 | 1,668 | 1,675 | 1,656 | 1,662 | -6 | -0.4% | 61,000 |
| 2022/07/28 | 1,679 | 1,680 | 1,655 | 1,668 | -11 | -0.7% | 99,200 |
| 2022/07/27 | 1,675 | 1,681 | 1,642 | 1,679 | +18 | +1.1% | 175,400 |
| 2022/07/26 | 1,655 | 1,680 | 1,639 | 1,661 | +86 | +5.5% | 329,900 |
| 2022/07/25 | 1,587 | 1,596 | 1,575 | 1,575 | -23 | -1.4% | 90,000 |
| 2022/07/22 | 1,586 | 1,605 | 1,579 | 1,598 | +18 | +1.1% | 97,200 |
| 2022/07/21 | 1,568 | 1,583 | 1,559 | 1,580 | +15 | +1% | 49,100 |
| 2022/07/20 | 1,557 | 1,565 | 1,546 | 1,565 | +26 | +1.7% | 84,100 |
| 2022/07/19 | 1,539 | 1,539 | 1,529 | 1,539 | +1 | +0.1% | 20,200 |
| 2022/07/15 | 1,543 | 1,545 | 1,528 | 1,538 | -4 | -0.3% | 37,400 |
| 2022/07/14 | 1,520 | 1,542 | 1,520 | 1,542 | +13 | +0.9% | 37,800 |
| 2022/07/13 | 1,529 | 1,537 | 1,520 | 1,529 | ±0 | ±0% | 32,800 |
| 2022/07/12 | 1,550 | 1,550 | 1,527 | 1,529 | -27 | -1.7% | 43,200 |
| 2022/07/11 | 1,526 | 1,557 | 1,526 | 1,556 | +33 | +2.2% | 60,900 |
| 2022/07/08 | 1,533 | 1,546 | 1,521 | 1,523 | -13 | -0.8% | 70,200 |
| 2022/07/07 | 1,540 | 1,546 | 1,528 | 1,536 | +6 | +0.4% | 51,500 |
| 2022/07/06 | 1,528 | 1,532 | 1,510 | 1,530 | -7 | -0.5% | 81,200 |
| 2022/07/05 | 1,540 | 1,543 | 1,533 | 1,537 | +9 | +0.6% | 39,300 |
| 2022/07/04 | 1,530 | 1,534 | 1,522 | 1,528 | +16 | +1.1% | 36,600 |
| 2022/07/01 | 1,526 | 1,535 | 1,501 | 1,512 | -17 | -1.1% | 69,600 |
| 2022/06/30 | 1,538 | 1,543 | 1,526 | 1,529 | -8 | -0.5% | 82,000 |
| 2022/06/29 | 1,527 | 1,538 | 1,525 | 1,537 | -31 | -2% | 104,700 |
| 2022/06/28 | 1,551 | 1,568 | 1,544 | 1,568 | +10 | +0.6% | 153,200 |
| 2022/06/27 | 1,559 | 1,568 | 1,551 | 1,558 | +14 | +0.9% | 63,900 |
| 2022/06/24 | 1,531 | 1,544 | 1,523 | 1,544 | +18 | +1.2% | 36,900 |
| 2022/06/23 | 1,547 | 1,547 | 1,526 | 1,526 | -10 | -0.7% | 45,600 |
| 2022/06/22 | 1,550 | 1,550 | 1,536 | 1,536 | -1 | -0.1% | 29,900 |
| 2022/06/21 | 1,526 | 1,542 | 1,522 | 1,537 | +26 | +1.7% | 48,200 |
| 2022/06/20 | 1,524 | 1,531 | 1,504 | 1,511 | -17 | -1.1% | 52,800 |
| 2022/06/17 | 1,519 | 1,530 | 1,504 | 1,528 | -8 | -0.5% | 94,200 |
| 2022/06/16 | 1,549 | 1,552 | 1,530 | 1,536 | +9 | +0.6% | 29,000 |
| 2022/06/15 | 1,535 | 1,546 | 1,527 | 1,527 | -8 | -0.5% | 45,700 |
| 2022/06/14 | 1,530 | 1,540 | 1,529 | 1,535 | -11 | -0.7% | 49,900 |
| 2022/06/13 | 1,534 | 1,547 | 1,527 | 1,546 | -3 | -0.2% | 41,000 |
| 2022/06/10 | 1,560 | 1,561 | 1,549 | 1,549 | -18 | -1.1% | 59,000 |
| 2022/06/09 | 1,587 | 1,587 | 1,567 | 1,567 | -20 | -1.3% | 58,200 |
701～
750
件表示中 / 3731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 | 255,100円 | +4.3% | +6.3% | 2.74% | 13.38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 |
| ＰＨＣＨＤ | 91,300円 | +0.4% | -35.2% | 4.60% | 15.61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 | 534,000円 | -0.8% | +3.5% | 2.62% | 22.44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 | 133,700円 | +2.6% | -12.9% | 2.99% | 20.65倍 | 1.01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 |
| ＥＩＺＯ | 215,900円 | +5.6% | +33.9% | 5.09% | 20.20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
