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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,722 | 1,744 | 1,722 | 1,738 | +20 | +1.2% | 43,200 |
| 2017/04/19 | 1,720 | 1,730 | 1,715 | 1,718 | -4 | -0.2% | 38,500 |
| 2017/04/18 | 1,720 | 1,732 | 1,712 | 1,722 | +2 | +0.1% | 54,700 |
| 2017/04/17 | 1,720 | 1,721 | 1,706 | 1,720 | +2 | +0.1% | 34,600 |
| 2017/04/14 | 1,715 | 1,722 | 1,712 | 1,718 | -4 | -0.2% | 30,500 |
| 2017/04/13 | 1,737 | 1,741 | 1,713 | 1,722 | -7 | -0.4% | 34,100 |
| 2017/04/12 | 1,740 | 1,740 | 1,722 | 1,729 | -15 | -0.9% | 48,000 |
| 2017/04/11 | 1,756 | 1,757 | 1,741 | 1,744 | -12 | -0.7% | 37,100 |
| 2017/04/10 | 1,749 | 1,765 | 1,749 | 1,756 | +7 | +0.4% | 33,800 |
| 2017/04/07 | 1,746 | 1,765 | 1,746 | 1,749 | +4 | +0.2% | 39,700 |
| 2017/04/06 | 1,780 | 1,780 | 1,745 | 1,745 | -35 | -2% | 51,600 |
| 2017/04/05 | 1,785 | 1,800 | 1,774 | 1,780 | -2 | -0.1% | 38,300 |
| 2017/04/04 | 1,800 | 1,808 | 1,778 | 1,782 | -15 | -0.8% | 54,300 |
| 2017/04/03 | 1,804 | 1,811 | 1,797 | 1,797 | -7 | -0.4% | 44,000 |
| 2017/03/31 | 1,845 | 1,851 | 1,804 | 1,804 | -30 | -1.6% | 41,000 |
| 2017/03/30 | 1,850 | 1,868 | 1,833 | 1,834 | -6 | -0.3% | 89,800 |
| 2017/03/29 | 1,835 | 1,842 | 1,826 | 1,840 | +30 | +1.7% | 51,900 |
| 2017/03/28 | 1,785 | 1,811 | 1,785 | 1,810 | +26 | +1.5% | 39,500 |
| 2017/03/27 | 1,808 | 1,811 | 1,783 | 1,784 | -37 | -2% | 45,800 |
| 2017/03/24 | 1,803 | 1,821 | 1,802 | 1,821 | +23 | +1.3% | 46,400 |
| 2017/03/23 | 1,799 | 1,799 | 1,781 | 1,798 | +11 | +0.6% | 60,400 |
| 2017/03/22 | 1,798 | 1,807 | 1,785 | 1,787 | -29 | -1.6% | 55,000 |
| 2017/03/21 | 1,810 | 1,824 | 1,810 | 1,816 | -1 | -0.1% | 24,500 |
| 2017/03/17 | 1,828 | 1,830 | 1,806 | 1,817 | -10 | -0.5% | 36,500 |
| 2017/03/16 | 1,822 | 1,835 | 1,803 | 1,827 | +18 | +1% | 69,200 |
| 2017/03/15 | 1,817 | 1,820 | 1,809 | 1,809 | -10 | -0.5% | 31,000 |
| 2017/03/14 | 1,825 | 1,826 | 1,817 | 1,819 | -8 | -0.4% | 32,900 |
| 2017/03/13 | 1,830 | 1,838 | 1,819 | 1,827 | -3 | -0.2% | 48,300 |
| 2017/03/10 | 1,820 | 1,833 | 1,817 | 1,830 | +28 | +1.6% | 91,000 |
| 2017/03/09 | 1,811 | 1,813 | 1,792 | 1,802 | -9 | -0.5% | 46,100 |
| 2017/03/08 | 1,799 | 1,814 | 1,795 | 1,811 | +9 | +0.5% | 40,300 |
| 2017/03/07 | 1,792 | 1,809 | 1,790 | 1,802 | +4 | +0.2% | 51,800 |
| 2017/03/06 | 1,790 | 1,803 | 1,774 | 1,798 | -3 | -0.2% | 30,400 |
| 2017/03/03 | 1,797 | 1,803 | 1,788 | 1,801 | +4 | +0.2% | 43,900 |
| 2017/03/02 | 1,808 | 1,808 | 1,794 | 1,797 | +9 | +0.5% | 36,800 |
| 2017/03/01 | 1,784 | 1,793 | 1,771 | 1,788 | +6 | +0.3% | 51,300 |
| 2017/02/28 | 1,796 | 1,815 | 1,780 | 1,782 | -11 | -0.6% | 62,400 |
| 2017/02/27 | 1,816 | 1,817 | 1,790 | 1,793 | -15 | -0.8% | 41,800 |
| 2017/02/24 | 1,807 | 1,818 | 1,802 | 1,808 | +1 | +0.1% | 53,700 |
| 2017/02/23 | 1,798 | 1,810 | 1,797 | 1,807 | +9 | +0.5% | 32,800 |
| 2017/02/22 | 1,800 | 1,810 | 1,788 | 1,798 | ±0 | ±0% | 63,000 |
| 2017/02/21 | 1,785 | 1,800 | 1,782 | 1,798 | +12 | +0.7% | 41,400 |
| 2017/02/20 | 1,783 | 1,790 | 1,776 | 1,786 | -5 | -0.3% | 26,800 |
| 2017/02/17 | 1,785 | 1,796 | 1,782 | 1,791 | +1 | +0.1% | 34,900 |
| 2017/02/16 | 1,788 | 1,797 | 1,786 | 1,790 | -3 | -0.2% | 35,800 |
| 2017/02/15 | 1,794 | 1,794 | 1,781 | 1,793 | +25 | +1.4% | 46,700 |
| 2017/02/14 | 1,780 | 1,795 | 1,767 | 1,768 | -4 | -0.2% | 47,300 |
| 2017/02/13 | 1,770 | 1,778 | 1,766 | 1,772 | +9 | +0.5% | 39,100 |
| 2017/02/10 | 1,751 | 1,777 | 1,751 | 1,763 | +25 | +1.4% | 58,100 |
| 2017/02/09 | 1,739 | 1,741 | 1,725 | 1,738 | -6 | -0.3% | 39,800 |
2001～
2050
件表示中 / 3731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 | 255,100円 | +4.3% | +6.3% | 2.74% | 13.38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 |
| ＰＨＣＨＤ | 91,300円 | +0.4% | -35.2% | 4.60% | 15.61倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| メガチップス | 534,000円 | -0.8% | +3.5% | 2.62% | 22.44倍 | 0.76倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 象 印 | 133,700円 | +2.6% | -12.9% | 2.99% | 20.65倍 | 1.01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 |
| ＥＩＺＯ | 215,900円 | +5.6% | +33.9% | 5.09% | 20.20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
