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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,600 | 1,616 | 1,584 | 1,615 | +14 | +0.9% | 63,600 |
| 2022/03/28 | 1,591 | 1,604 | 1,580 | 1,601 | +19 | +1.2% | 46,000 |
| 2022/03/25 | 1,582 | 1,596 | 1,578 | 1,582 | +1 | +0.1% | 75,700 |
| 2022/03/24 | 1,580 | 1,585 | 1,570 | 1,581 | -11 | -0.7% | 56,300 |
| 2022/03/23 | 1,584 | 1,595 | 1,573 | 1,592 | +23 | +1.5% | 49,400 |
| 2022/03/22 | 1,570 | 1,570 | 1,555 | 1,569 | +21 | +1.4% | 57,800 |
| 2022/03/18 | 1,549 | 1,559 | 1,536 | 1,548 | -6 | -0.4% | 46,800 |
| 2022/03/17 | 1,550 | 1,557 | 1,535 | 1,554 | +21 | +1.4% | 60,400 |
| 2022/03/16 | 1,537 | 1,539 | 1,526 | 1,533 | +12 | +0.8% | 37,300 |
| 2022/03/15 | 1,500 | 1,525 | 1,500 | 1,521 | +20 | +1.3% | 32,900 |
| 2022/03/14 | 1,512 | 1,512 | 1,496 | 1,501 | +9 | +0.6% | 30,000 |
| 2022/03/11 | 1,500 | 1,503 | 1,487 | 1,492 | -27 | -1.8% | 47,800 |
| 2022/03/10 | 1,505 | 1,528 | 1,493 | 1,519 | +55 | +3.8% | 54,500 |
| 2022/03/09 | 1,461 | 1,485 | 1,461 | 1,464 | -6 | -0.4% | 55,700 |
| 2022/03/08 | 1,477 | 1,497 | 1,457 | 1,470 | -19 | -1.3% | 80,300 |
| 2022/03/07 | 1,524 | 1,524 | 1,481 | 1,489 | -41 | -2.7% | 86,600 |
| 2022/03/04 | 1,545 | 1,551 | 1,524 | 1,530 | -16 | -1% | 58,400 |
| 2022/03/03 | 1,566 | 1,572 | 1,545 | 1,546 | +7 | +0.5% | 57,100 |
| 2022/03/02 | 1,544 | 1,556 | 1,539 | 1,539 | -36 | -2.3% | 66,200 |
| 2022/03/01 | 1,618 | 1,618 | 1,568 | 1,575 | -27 | -1.7% | 82,200 |
| 2022/02/28 | 1,595 | 1,604 | 1,578 | 1,602 | +9 | +0.6% | 74,800 |
| 2022/02/25 | 1,574 | 1,595 | 1,574 | 1,593 | +17 | +1.1% | 40,600 |
| 2022/02/24 | 1,587 | 1,590 | 1,558 | 1,576 | -20 | -1.3% | 47,500 |
| 2022/02/22 | 1,608 | 1,609 | 1,580 | 1,596 | -16 | -1% | 77,300 |
| 2022/02/21 | 1,600 | 1,617 | 1,588 | 1,612 | +8 | +0.5% | 34,000 |
| 2022/02/18 | 1,588 | 1,606 | 1,585 | 1,604 | +7 | +0.4% | 27,000 |
| 2022/02/17 | 1,611 | 1,615 | 1,592 | 1,597 | -8 | -0.5% | 63,900 |
| 2022/02/16 | 1,601 | 1,615 | 1,601 | 1,605 | +13 | +0.8% | 30,300 |
| 2022/02/15 | 1,600 | 1,603 | 1,582 | 1,592 | -11 | -0.7% | 57,700 |
| 2022/02/14 | 1,630 | 1,630 | 1,599 | 1,603 | -38 | -2.3% | 51,500 |
| 2022/02/10 | 1,634 | 1,642 | 1,628 | 1,641 | +18 | +1.1% | 45,600 |
| 2022/02/09 | 1,617 | 1,625 | 1,603 | 1,623 | +20 | +1.2% | 58,500 |
| 2022/02/08 | 1,615 | 1,617 | 1,600 | 1,603 | -9 | -0.6% | 46,000 |
| 2022/02/07 | 1,593 | 1,612 | 1,592 | 1,612 | +3 | +0.2% | 45,800 |
| 2022/02/04 | 1,617 | 1,623 | 1,599 | 1,609 | -14 | -0.9% | 50,200 |
| 2022/02/03 | 1,622 | 1,633 | 1,615 | 1,623 | +1 | +0.1% | 40,500 |
| 2022/02/02 | 1,590 | 1,622 | 1,589 | 1,622 | +24 | +1.5% | 65,600 |
| 2022/02/01 | 1,619 | 1,619 | 1,589 | 1,598 | -21 | -1.3% | 87,300 |
| 2022/01/31 | 1,574 | 1,620 | 1,574 | 1,619 | +44 | +2.8% | 87,900 |
| 2022/01/28 | 1,592 | 1,597 | 1,555 | 1,575 | +3 | +0.2% | 106,000 |
| 2022/01/27 | 1,570 | 1,648 | 1,560 | 1,572 | +33 | +2.1% | 312,600 |
| 2022/01/26 | 1,560 | 1,578 | 1,539 | 1,539 | -18 | -1.2% | 76,200 |
| 2022/01/25 | 1,558 | 1,563 | 1,542 | 1,557 | +2 | +0.1% | 54,600 |
| 2022/01/24 | 1,526 | 1,555 | 1,521 | 1,555 | +21 | +1.4% | 25,900 |
| 2022/01/21 | 1,535 | 1,535 | 1,518 | 1,534 | -10 | -0.6% | 41,800 |
| 2022/01/20 | 1,540 | 1,554 | 1,530 | 1,544 | +9 | +0.6% | 51,000 |
| 2022/01/19 | 1,566 | 1,571 | 1,526 | 1,535 | -51 | -3.2% | 83,100 |
| 2022/01/18 | 1,598 | 1,606 | 1,577 | 1,586 | -17 | -1.1% | 36,300 |
| 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 |
751～
800
件表示中 / 3684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 | 220,500円 | +4.3% | +6.3% | 3.17% | 11.56倍 | 0.74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 |
| ホシデン | 169,400円 | +8.7% | -25.7% | 2.24% | 9.58倍 | 0.62倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 138,100円 | +2.6% | -12.9% | 2.90% | 21.32倍 | 1.05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 |
| 芝浦メカ | 628,000円 | +18.4% | +18.0% | 4.43% | 7.92倍 | 2.03倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 555,000円 | +4.3% | +1.8% | 2.70% | 22.43倍 | 2.40倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
市場注目の銘柄
チャート関連のコラム
