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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,339 | 2,361 | 2,332 | 2,346 | -7 | -0.3% | 50,600 |
| 2024/04/12 | 2,380 | 2,386 | 2,343 | 2,353 | -18 | -0.8% | 95,900 |
| 2024/04/11 | 2,359 | 2,375 | 2,339 | 2,371 | -11 | -0.5% | 64,600 |
| 2024/04/10 | 2,352 | 2,403 | 2,320 | 2,382 | +63 | +2.7% | 156,900 |
| 2024/04/09 | 2,314 | 2,334 | 2,307 | 2,319 | -2 | -0.1% | 49,000 |
| 2024/04/08 | 2,305 | 2,327 | 2,292 | 2,321 | +31 | +1.4% | 64,500 |
| 2024/04/05 | 2,283 | 2,306 | 2,273 | 2,290 | -19 | -0.8% | 77,800 |
| 2024/04/04 | 2,341 | 2,342 | 2,309 | 2,309 | -30 | -1.3% | 106,300 |
| 2024/04/03 | 2,319 | 2,360 | 2,301 | 2,339 | -11 | -0.5% | 100,700 |
| 2024/04/02 | 2,370 | 2,389 | 2,345 | 2,350 | ±0 | ±0% | 105,000 |
| 2024/04/01 | 2,443 | 2,443 | 2,350 | 2,350 | -73 | -3% | 92,600 |
| 2024/03/29 | 2,462 | 2,470 | 2,420 | 2,423 | -23 | -0.9% | 78,400 |
| 2024/03/28 | 2,467 | 2,520 | 2,431 | 2,446 | -44 | -1.8% | 141,200 |
| 2024/03/27 | 2,499 | 2,520 | 2,460 | 2,490 | +2 | +0.1% | 126,900 |
| 2024/03/26 | 2,435 | 2,490 | 2,416 | 2,488 | +95 | +4% | 172,800 |
| 2024/03/25 | 2,403 | 2,426 | 2,391 | 2,393 | -17 | -0.7% | 94,200 |
| 2024/03/22 | 2,455 | 2,455 | 2,388 | 2,410 | -27 | -1.1% | 136,400 |
| 2024/03/21 | 2,376 | 2,440 | 2,358 | 2,437 | +76 | +3.2% | 183,600 |
| 2024/03/19 | 2,354 | 2,374 | 2,348 | 2,361 | -10 | -0.4% | 92,700 |
| 2024/03/18 | 2,368 | 2,386 | 2,333 | 2,371 | +2 | +0.1% | 218,900 |
| 2024/03/15 | 2,374 | 2,395 | 2,341 | 2,369 | -8 | -0.3% | 167,600 |
| 2024/03/14 | 2,396 | 2,401 | 2,332 | 2,377 | +15 | +0.6% | 416,000 |
| 2024/03/13 | 2,578 | 2,610 | 2,228 | 2,362 | -190 | -7.4% | 1,603,200 |
| 2024/03/12 | 2,519 | 2,569 | 2,462 | 2,552 | +83 | +3.4% | 326,400 |
| 2024/03/11 | 2,498 | 2,498 | 2,421 | 2,469 | -87 | -3.4% | 321,400 |
| 2024/03/08 | 2,461 | 2,559 | 2,450 | 2,556 | +85 | +3.4% | 338,700 |
| 2024/03/07 | 2,480 | 2,495 | 2,434 | 2,471 | +44 | +1.8% | 208,200 |
| 2024/03/06 | 2,425 | 2,456 | 2,400 | 2,427 | -33 | -1.3% | 154,600 |
| 2024/03/05 | 2,395 | 2,471 | 2,372 | 2,460 | +90 | +3.8% | 268,600 |
| 2024/03/04 | 2,368 | 2,430 | 2,355 | 2,370 | +78 | +3.4% | 276,600 |
| 2024/03/01 | 2,270 | 2,300 | 2,245 | 2,292 | +36 | +1.6% | 103,100 |
| 2024/02/29 | 2,265 | 2,280 | 2,242 | 2,256 | -9 | -0.4% | 86,900 |
| 2024/02/28 | 2,296 | 2,314 | 2,263 | 2,265 | -21 | -0.9% | 76,000 |
| 2024/02/27 | 2,250 | 2,295 | 2,234 | 2,286 | +55 | +2.5% | 87,000 |
| 2024/02/26 | 2,250 | 2,258 | 2,227 | 2,231 | -11 | -0.5% | 86,100 |
| 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 |
151～
200
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 | 0.86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 |
| 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 | 0.91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% | 16.13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
