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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,612 | 1,618 | 1,598 | 1,603 | -8 | -0.5% | 27,500 |
| 2022/01/14 | 1,630 | 1,630 | 1,603 | 1,611 | -29 | -1.8% | 47,600 |
| 2022/01/13 | 1,649 | 1,652 | 1,634 | 1,640 | +2 | +0.1% | 59,400 |
| 2022/01/12 | 1,617 | 1,643 | 1,617 | 1,638 | +28 | +1.7% | 51,000 |
| 2022/01/11 | 1,630 | 1,634 | 1,610 | 1,610 | -16 | -1% | 44,200 |
| 2022/01/07 | 1,633 | 1,643 | 1,618 | 1,626 | +10 | +0.6% | 78,700 |
| 2022/01/06 | 1,630 | 1,648 | 1,616 | 1,616 | -14 | -0.9% | 65,300 |
| 2022/01/05 | 1,619 | 1,630 | 1,610 | 1,630 | +11 | +0.7% | 37,700 |
| 2022/01/04 | 1,610 | 1,621 | 1,586 | 1,619 | +33 | +2.1% | 59,300 |
| 2021/12/30 | 1,600 | 1,600 | 1,586 | 1,586 | -15 | -0.9% | 28,900 |
| 2021/12/29 | 1,589 | 1,609 | 1,589 | 1,601 | -31 | -1.9% | 49,700 |
| 2021/12/28 | 1,622 | 1,633 | 1,617 | 1,632 | +14 | +0.9% | 107,900 |
| 2021/12/27 | 1,625 | 1,625 | 1,608 | 1,618 | +2 | +0.1% | 34,100 |
| 2021/12/24 | 1,619 | 1,624 | 1,613 | 1,616 | +4 | +0.2% | 40,200 |
| 2021/12/23 | 1,619 | 1,619 | 1,609 | 1,612 | +5 | +0.3% | 26,500 |
| 2021/12/22 | 1,596 | 1,613 | 1,596 | 1,607 | +13 | +0.8% | 27,900 |
| 2021/12/21 | 1,598 | 1,604 | 1,584 | 1,594 | +14 | +0.9% | 41,800 |
| 2021/12/20 | 1,611 | 1,621 | 1,580 | 1,580 | -40 | -2.5% | 50,800 |
| 2021/12/17 | 1,635 | 1,640 | 1,614 | 1,620 | -14 | -0.9% | 52,500 |
| 2021/12/16 | 1,615 | 1,640 | 1,607 | 1,634 | +27 | +1.7% | 77,900 |
| 2021/12/15 | 1,610 | 1,627 | 1,590 | 1,607 | -1 | -0.1% | 74,000 |
| 2021/12/14 | 1,602 | 1,623 | 1,602 | 1,608 | -3 | -0.2% | 43,500 |
| 2021/12/13 | 1,631 | 1,633 | 1,606 | 1,611 | +1 | +0.1% | 36,700 |
| 2021/12/10 | 1,623 | 1,624 | 1,604 | 1,610 | -7 | -0.4% | 79,300 |
| 2021/12/09 | 1,655 | 1,655 | 1,608 | 1,617 | -55 | -3.3% | 138,400 |
| 2021/12/08 | 1,661 | 1,690 | 1,652 | 1,672 | +20 | +1.2% | 146,900 |
| 2021/12/07 | 1,605 | 1,658 | 1,600 | 1,652 | +67 | +4.2% | 194,900 |
| 2021/12/06 | 1,581 | 1,601 | 1,573 | 1,585 | +10 | +0.6% | 110,200 |
| 2021/12/03 | 1,516 | 1,583 | 1,516 | 1,575 | +65 | +4.3% | 111,900 |
| 2021/12/02 | 1,491 | 1,533 | 1,491 | 1,510 | +16 | +1.1% | 107,700 |
| 2021/12/01 | 1,487 | 1,503 | 1,480 | 1,494 | +8 | +0.5% | 60,700 |
| 2021/11/30 | 1,515 | 1,530 | 1,486 | 1,486 | -20 | -1.3% | 88,700 |
| 2021/11/29 | 1,508 | 1,533 | 1,496 | 1,506 | -26 | -1.7% | 118,000 |
| 2021/11/26 | 1,569 | 1,569 | 1,523 | 1,532 | -34 | -2.2% | 99,300 |
| 2021/11/25 | 1,580 | 1,588 | 1,563 | 1,566 | -8 | -0.5% | 56,100 |
| 2021/11/24 | 1,599 | 1,608 | 1,572 | 1,574 | -22 | -1.4% | 98,600 |
| 2021/11/22 | 1,601 | 1,606 | 1,594 | 1,596 | -21 | -1.3% | 35,500 |
| 2021/11/19 | 1,601 | 1,617 | 1,596 | 1,617 | +16 | +1% | 40,100 |
| 2021/11/18 | 1,603 | 1,604 | 1,591 | 1,601 | -6 | -0.4% | 45,400 |
| 2021/11/17 | 1,649 | 1,649 | 1,600 | 1,607 | -21 | -1.3% | 89,200 |
| 2021/11/16 | 1,648 | 1,650 | 1,628 | 1,628 | -10 | -0.6% | 39,700 |
| 2021/11/15 | 1,639 | 1,646 | 1,626 | 1,638 | +23 | +1.4% | 73,400 |
| 2021/11/12 | 1,602 | 1,623 | 1,602 | 1,615 | +14 | +0.9% | 51,600 |
| 2021/11/11 | 1,579 | 1,609 | 1,579 | 1,601 | +22 | +1.4% | 50,400 |
| 2021/11/10 | 1,577 | 1,582 | 1,570 | 1,579 | +11 | +0.7% | 22,600 |
| 2021/11/09 | 1,576 | 1,588 | 1,567 | 1,568 | -8 | -0.5% | 37,900 |
| 2021/11/08 | 1,593 | 1,599 | 1,574 | 1,576 | -17 | -1.1% | 22,600 |
| 2021/11/05 | 1,597 | 1,598 | 1,583 | 1,593 | -7 | -0.4% | 41,100 |
| 2021/11/04 | 1,596 | 1,610 | 1,587 | 1,600 | +21 | +1.3% | 120,900 |
| 2021/11/02 | 1,580 | 1,586 | 1,570 | 1,579 | -2 | -0.1% | 67,000 |
701～
750
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 | 0.87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 | 0.92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% | 16.12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
