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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,181 | 2,207 | 2,177 | 2,198 | +13 | +0.6% | 60,200 |
| 2024/08/20 | 2,185 | 2,200 | 2,168 | 2,185 | +41 | +1.9% | 41,200 |
| 2024/08/19 | 2,184 | 2,199 | 2,144 | 2,144 | -40 | -1.8% | 74,000 |
| 2024/08/16 | 2,152 | 2,188 | 2,139 | 2,184 | +62 | +2.9% | 84,000 |
| 2024/08/15 | 2,094 | 2,130 | 2,092 | 2,122 | +12 | +0.6% | 37,700 |
| 2024/08/14 | 2,110 | 2,115 | 2,077 | 2,110 | +27 | +1.3% | 54,300 |
| 2024/08/13 | 2,048 | 2,093 | 2,022 | 2,083 | +78 | +3.9% | 77,300 |
| 2024/08/09 | 2,014 | 2,052 | 1,978 | 2,005 | +31 | +1.6% | 77,100 |
| 2024/08/08 | 2,016 | 2,029 | 1,967 | 1,974 | -92 | -4.5% | 100,900 |
| 2024/08/07 | 1,980 | 2,110 | 1,910 | 2,066 | +58 | +2.9% | 116,100 |
| 2024/08/06 | 1,897 | 2,041 | 1,897 | 2,008 | +231 | +13% | 109,900 |
| 2024/08/05 | 1,918 | 1,942 | 1,777 | 1,777 | -288 | -13.9% | 215,000 |
| 2024/08/02 | 2,180 | 2,185 | 2,059 | 2,065 | -156 | -7% | 169,400 |
| 2024/08/01 | 2,300 | 2,310 | 2,209 | 2,221 | -91 | -3.9% | 79,400 |
| 2024/07/31 | 2,253 | 2,324 | 2,244 | 2,312 | +46 | +2% | 74,600 |
| 2024/07/30 | 2,317 | 2,320 | 2,252 | 2,266 | -52 | -2.2% | 389,600 |
| 2024/07/29 | 2,276 | 2,324 | 2,254 | 2,318 | +55 | +2.4% | 108,700 |
| 2024/07/26 | 2,220 | 2,268 | 2,196 | 2,263 | +63 | +2.9% | 132,300 |
| 2024/07/25 | 2,176 | 2,235 | 2,154 | 2,200 | -20 | -0.9% | 185,000 |
| 2024/07/24 | 2,240 | 2,250 | 2,217 | 2,220 | -45 | -2% | 126,700 |
| 2024/07/23 | 2,250 | 2,283 | 2,243 | 2,265 | +33 | +1.5% | 62,300 |
| 2024/07/22 | 2,262 | 2,270 | 2,223 | 2,232 | -41 | -1.8% | 79,000 |
| 2024/07/19 | 2,267 | 2,284 | 2,261 | 2,273 | +3 | +0.1% | 53,600 |
| 2024/07/18 | 2,280 | 2,288 | 2,266 | 2,270 | -48 | -2.1% | 108,500 |
| 2024/07/17 | 2,312 | 2,322 | 2,301 | 2,318 | +22 | +1% | 64,400 |
| 2024/07/16 | 2,289 | 2,313 | 2,287 | 2,296 | -8 | -0.3% | 101,300 |
| 2024/07/12 | 2,294 | 2,313 | 2,286 | 2,304 | +5 | +0.2% | 55,100 |
| 2024/07/11 | 2,293 | 2,318 | 2,285 | 2,299 | +18 | +0.8% | 58,500 |
| 2024/07/10 | 2,290 | 2,310 | 2,266 | 2,281 | -29 | -1.3% | 64,700 |
| 2024/07/09 | 2,301 | 2,335 | 2,279 | 2,310 | +29 | +1.3% | 83,600 |
| 2024/07/08 | 2,271 | 2,281 | 2,253 | 2,281 | +12 | +0.5% | 81,100 |
| 2024/07/05 | 2,300 | 2,305 | 2,266 | 2,269 | -32 | -1.4% | 35,300 |
| 2024/07/04 | 2,311 | 2,318 | 2,300 | 2,301 | -6 | -0.3% | 39,800 |
| 2024/07/03 | 2,309 | 2,311 | 2,290 | 2,307 | -2 | -0.1% | 56,200 |
| 2024/07/02 | 2,325 | 2,329 | 2,306 | 2,309 | -9 | -0.4% | 54,500 |
| 2024/07/01 | 2,275 | 2,323 | 2,268 | 2,318 | +58 | +2.6% | 113,300 |
| 2024/06/28 | 2,263 | 2,277 | 2,250 | 2,260 | -27 | -1.2% | 83,200 |
| 2024/06/27 | 2,290 | 2,290 | 2,262 | 2,287 | -17 | -0.7% | 108,000 |
| 2024/06/26 | 2,290 | 2,317 | 2,286 | 2,304 | +18 | +0.8% | 149,400 |
| 2024/06/25 | 2,246 | 2,293 | 2,234 | 2,286 | +54 | +2.4% | 80,300 |
| 2024/06/24 | 2,249 | 2,260 | 2,223 | 2,232 | +1 | ±0% | 86,400 |
| 2024/06/21 | 2,248 | 2,266 | 2,231 | 2,231 | -5 | -0.2% | 164,900 |
| 2024/06/20 | 2,255 | 2,259 | 2,232 | 2,236 | -19 | -0.8% | 88,400 |
| 2024/06/19 | 2,296 | 2,310 | 2,231 | 2,255 | -50 | -2.2% | 111,300 |
| 2024/06/18 | 2,300 | 2,325 | 2,291 | 2,305 | +26 | +1.1% | 45,300 |
| 2024/06/17 | 2,317 | 2,317 | 2,271 | 2,279 | -41 | -1.8% | 60,700 |
| 2024/06/14 | 2,285 | 2,320 | 2,284 | 2,320 | +45 | +2% | 85,800 |
| 2024/06/13 | 2,312 | 2,312 | 2,274 | 2,275 | -31 | -1.3% | 69,400 |
| 2024/06/12 | 2,295 | 2,322 | 2,295 | 2,306 | +46 | +2% | 83,100 |
| 2024/06/11 | 2,291 | 2,296 | 2,260 | 2,260 | -31 | -1.4% | 43,100 |
151～
200
件表示中 / 3673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 | 222,600円 | +4.3% | +6.3% | 3.14% | 11.67倍 | 0.75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 |
| 図 研 | 458,500円 | +6.6% | +8.5% | 2.18% | 24.83倍 | 2.45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 |
| 象 印 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
| 日置電 | 635,000円 | +11.5% | +5.4% | 3.15% | 13.34倍 | 2.16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 |
| 芝浦メカ | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
