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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,222 | 2,246 | 2,216 | 2,242 | +26 | +1.2% | 73,200 |
2024/02/21 | 2,278 | 2,282 | 2,190 | 2,216 | -30 | -1.3% | 108,000 |
2024/02/20 | 2,255 | 2,285 | 2,237 | 2,246 | -29 | -1.3% | 168,900 |
2024/02/19 | 2,340 | 2,350 | 2,227 | 2,275 | +185 | +8.9% | 561,100 |
2024/02/16 | 2,067 | 2,116 | 2,056 | 2,090 | +39 | +1.9% | 101,800 |
2024/02/15 | 2,119 | 2,121 | 2,045 | 2,051 | -54 | -2.6% | 103,000 |
2024/02/14 | 2,160 | 2,160 | 2,105 | 2,105 | -60 | -2.8% | 56,500 |
2024/02/13 | 2,153 | 2,171 | 2,122 | 2,165 | +62 | +2.9% | 169,300 |
2024/02/09 | 2,088 | 2,108 | 2,079 | 2,103 | +11 | +0.5% | 53,700 |
2024/02/08 | 2,081 | 2,108 | 2,059 | 2,092 | +11 | +0.5% | 53,500 |
2024/02/07 | 2,110 | 2,110 | 2,081 | 2,081 | -40 | -1.9% | 53,400 |
2024/02/06 | 2,156 | 2,159 | 2,118 | 2,121 | -29 | -1.3% | 49,400 |
2024/02/05 | 2,179 | 2,179 | 2,145 | 2,150 | +5 | +0.2% | 73,600 |
2024/02/02 | 2,110 | 2,155 | 2,110 | 2,145 | +33 | +1.6% | 102,900 |
2024/02/01 | 2,090 | 2,118 | 2,083 | 2,112 | +9 | +0.4% | 94,900 |
2024/01/31 | 2,089 | 2,103 | 2,045 | 2,103 | +4 | +0.2% | 112,200 |
2024/01/30 | 2,038 | 2,124 | 2,026 | 2,099 | -23 | -1.1% | 281,400 |
2024/01/29 | 2,071 | 2,130 | 2,054 | 2,122 | +101 | +5% | 223,400 |
2024/01/26 | 2,034 | 2,035 | 2,019 | 2,021 | -6 | -0.3% | 66,500 |
2024/01/25 | 2,030 | 2,040 | 2,022 | 2,027 | -3 | -0.1% | 44,400 |
2024/01/24 | 2,034 | 2,044 | 2,016 | 2,030 | -6 | -0.3% | 56,200 |
2024/01/23 | 2,053 | 2,053 | 2,021 | 2,036 | +4 | +0.2% | 69,800 |
2024/01/22 | 2,069 | 2,069 | 2,029 | 2,032 | -21 | -1% | 56,600 |
2024/01/19 | 2,080 | 2,081 | 2,053 | 2,053 | -22 | -1.1% | 47,300 |
2024/01/18 | 2,059 | 2,075 | 2,050 | 2,075 | +13 | +0.6% | 55,700 |
2024/01/17 | 2,086 | 2,102 | 2,062 | 2,062 | -19 | -0.9% | 71,500 |
2024/01/16 | 2,109 | 2,109 | 2,081 | 2,081 | -25 | -1.2% | 58,900 |
2024/01/15 | 2,060 | 2,109 | 2,055 | 2,106 | +46 | +2.2% | 62,200 |
2024/01/12 | 2,095 | 2,103 | 2,060 | 2,060 | -25 | -1.2% | 64,300 |
2024/01/11 | 2,084 | 2,094 | 2,074 | 2,085 | +11 | +0.5% | 81,500 |
2024/01/10 | 2,062 | 2,083 | 2,060 | 2,074 | +15 | +0.7% | 81,100 |
2024/01/09 | 2,060 | 2,073 | 2,052 | 2,059 | +10 | +0.5% | 44,800 |
2024/01/05 | 2,070 | 2,072 | 2,040 | 2,049 | +4 | +0.2% | 49,700 |
2024/01/04 | 2,023 | 2,046 | 1,991 | 2,045 | +1 | ±0% | 91,500 |
2023/12/29 | 2,064 | 2,070 | 2,038 | 2,044 | -21 | -1% | 55,300 |
2023/12/28 | 2,060 | 2,075 | 2,054 | 2,065 | -4 | -0.2% | 91,900 |
2023/12/27 | 2,056 | 2,076 | 2,055 | 2,069 | +18 | +0.9% | 128,200 |
2023/12/26 | 2,035 | 2,055 | 2,026 | 2,051 | +19 | +0.9% | 45,600 |
2023/12/25 | 2,053 | 2,053 | 2,026 | 2,032 | -16 | -0.8% | 34,900 |
2023/12/22 | 2,022 | 2,050 | 2,022 | 2,048 | +38 | +1.9% | 66,300 |
2023/12/21 | 2,012 | 2,016 | 2,001 | 2,010 | -13 | -0.6% | 34,200 |
2023/12/20 | 2,043 | 2,053 | 2,023 | 2,023 | ±0 | ±0% | 72,500 |
2023/12/19 | 2,017 | 2,023 | 1,986 | 2,023 | +16 | +0.8% | 69,000 |
2023/12/18 | 2,002 | 2,010 | 1,987 | 2,007 | -4 | -0.2% | 66,800 |
2023/12/15 | 2,040 | 2,055 | 2,006 | 2,011 | -28 | -1.4% | 172,500 |
2023/12/14 | 1,975 | 2,056 | 1,971 | 2,039 | +24 | +1.2% | 223,200 |
2023/12/13 | 2,006 | 2,020 | 1,985 | 2,015 | +42 | +2.1% | 148,800 |
2023/12/12 | 1,955 | 1,976 | 1,952 | 1,973 | +21 | +1.1% | 59,600 |
2023/12/11 | 1,938 | 1,953 | 1,932 | 1,952 | +34 | +1.8% | 51,500 |
2023/12/08 | 1,934 | 1,943 | 1,910 | 1,918 | -34 | -1.7% | 89,000 |
51~
100
件表示中 / 3451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 | 222,100円 | +0.7% | +1.5% | 2.70% | 14.75倍 | 0.80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 |
山洋電 | 750,000円 | -6.7% | -18.9% | 2.00% | 11.04倍 | 0.81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 |
図 研 | 421,500円 | +5.5% | +3.5% | 1.19% | 28.00倍 | 2.42倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
IDEC | 281,900円 | -13.3% | -54.2% | 4.61% | 18.42倍 | 1.28倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
ワコム | 61,000円 | +4.7% | +185.9% | 3.28% | 23.95倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム