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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,717 | 1,729 | 1,712 | 1,712 | +4 | +0.2% | 75,800 |
| 2016/11/30 | 1,701 | 1,714 | 1,695 | 1,708 | +16 | +0.9% | 65,000 |
| 2016/11/29 | 1,700 | 1,720 | 1,681 | 1,692 | -16 | -0.9% | 98,000 |
| 2016/11/28 | 1,687 | 1,712 | 1,679 | 1,708 | +19 | +1.1% | 90,200 |
| 2016/11/25 | 1,688 | 1,697 | 1,677 | 1,689 | +16 | +1% | 78,500 |
| 2016/11/24 | 1,671 | 1,690 | 1,664 | 1,673 | +15 | +0.9% | 87,500 |
| 2016/11/22 | 1,643 | 1,658 | 1,641 | 1,658 | +15 | +0.9% | 59,500 |
| 2016/11/21 | 1,625 | 1,643 | 1,625 | 1,643 | +18 | +1.1% | 57,300 |
| 2016/11/18 | 1,619 | 1,631 | 1,615 | 1,625 | +18 | +1.1% | 83,100 |
| 2016/11/17 | 1,600 | 1,609 | 1,584 | 1,607 | -5 | -0.3% | 90,800 |
| 2016/11/16 | 1,607 | 1,613 | 1,601 | 1,612 | +13 | +0.8% | 72,300 |
| 2016/11/15 | 1,604 | 1,610 | 1,597 | 1,599 | -5 | -0.3% | 42,900 |
| 2016/11/14 | 1,596 | 1,608 | 1,596 | 1,604 | +9 | +0.6% | 60,900 |
| 2016/11/11 | 1,612 | 1,612 | 1,594 | 1,595 | -5 | -0.3% | 56,900 |
| 2016/11/10 | 1,625 | 1,625 | 1,591 | 1,600 | +44 | +2.8% | 61,800 |
| 2016/11/09 | 1,609 | 1,613 | 1,541 | 1,556 | -52 | -3.2% | 84,400 |
| 2016/11/08 | 1,611 | 1,616 | 1,605 | 1,608 | -2 | -0.1% | 18,700 |
| 2016/11/07 | 1,620 | 1,632 | 1,607 | 1,610 | ±0 | ±0% | 31,500 |
| 2016/11/04 | 1,620 | 1,620 | 1,597 | 1,610 | -13 | -0.8% | 35,200 |
| 2016/11/02 | 1,633 | 1,633 | 1,613 | 1,623 | -12 | -0.7% | 23,700 |
| 2016/11/01 | 1,630 | 1,635 | 1,603 | 1,635 | +1 | +0.1% | 31,300 |
| 2016/10/31 | 1,633 | 1,643 | 1,626 | 1,634 | +1 | +0.1% | 36,300 |
| 2016/10/28 | 1,626 | 1,636 | 1,616 | 1,633 | +13 | +0.8% | 60,000 |
| 2016/10/27 | 1,641 | 1,647 | 1,611 | 1,620 | -18 | -1.1% | 47,300 |
| 2016/10/26 | 1,619 | 1,653 | 1,615 | 1,638 | -37 | -2.2% | 72,100 |
| 2016/10/25 | 1,675 | 1,690 | 1,658 | 1,675 | +10 | +0.6% | 65,100 |
| 2016/10/24 | 1,654 | 1,672 | 1,654 | 1,665 | +4 | +0.2% | 15,500 |
| 2016/10/21 | 1,665 | 1,675 | 1,657 | 1,661 | -14 | -0.8% | 22,800 |
| 2016/10/20 | 1,659 | 1,678 | 1,659 | 1,675 | +15 | +0.9% | 33,000 |
| 2016/10/19 | 1,663 | 1,668 | 1,659 | 1,660 | -3 | -0.2% | 23,900 |
| 2016/10/18 | 1,656 | 1,667 | 1,655 | 1,663 | ±0 | ±0% | 20,200 |
| 2016/10/17 | 1,654 | 1,670 | 1,649 | 1,663 | +9 | +0.5% | 18,900 |
| 2016/10/14 | 1,636 | 1,655 | 1,628 | 1,654 | +9 | +0.5% | 17,700 |
| 2016/10/13 | 1,636 | 1,654 | 1,634 | 1,645 | +11 | +0.7% | 20,800 |
| 2016/10/12 | 1,637 | 1,643 | 1,634 | 1,634 | -20 | -1.2% | 19,900 |
| 2016/10/11 | 1,660 | 1,670 | 1,646 | 1,654 | +4 | +0.2% | 29,500 |
| 2016/10/07 | 1,641 | 1,653 | 1,637 | 1,650 | +4 | +0.2% | 24,200 |
| 2016/10/06 | 1,650 | 1,659 | 1,644 | 1,646 | +11 | +0.7% | 44,200 |
| 2016/10/05 | 1,621 | 1,638 | 1,615 | 1,635 | +26 | +1.6% | 47,600 |
| 2016/10/04 | 1,595 | 1,611 | 1,588 | 1,609 | +21 | +1.3% | 48,000 |
| 2016/10/03 | 1,587 | 1,600 | 1,586 | 1,588 | -11 | -0.7% | 26,600 |
| 2016/09/30 | 1,561 | 1,599 | 1,546 | 1,599 | +9 | +0.6% | 45,900 |
| 2016/09/29 | 1,569 | 1,593 | 1,560 | 1,590 | +33 | +2.1% | 36,100 |
| 2016/09/28 | 1,559 | 1,570 | 1,546 | 1,557 | -12 | -0.8% | 24,200 |
| 2016/09/27 | 1,532 | 1,569 | 1,521 | 1,569 | +16 | +1% | 37,500 |
| 2016/09/26 | 1,570 | 1,570 | 1,544 | 1,553 | -17 | -1.1% | 27,100 |
| 2016/09/23 | 1,560 | 1,570 | 1,543 | 1,570 | +24 | +1.6% | 36,100 |
| 2016/09/21 | 1,530 | 1,547 | 1,508 | 1,546 | +11 | +0.7% | 43,000 |
| 2016/09/20 | 1,514 | 1,543 | 1,506 | 1,535 | +15 | +1% | 34,200 |
| 2016/09/16 | 1,507 | 1,523 | 1,504 | 1,520 | +13 | +0.9% | 20,600 |
1951～
2000
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
