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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/08 | 1,734 | 1,744 | 1,726 | 1,744 | +6 | +0.3% | 29,000 |
| 2017/02/07 | 1,748 | 1,748 | 1,737 | 1,738 | -7 | -0.4% | 30,700 |
| 2017/02/06 | 1,767 | 1,767 | 1,741 | 1,745 | -4 | -0.2% | 43,600 |
| 2017/02/03 | 1,731 | 1,759 | 1,731 | 1,749 | +21 | +1.2% | 69,700 |
| 2017/02/02 | 1,751 | 1,754 | 1,722 | 1,728 | -33 | -1.9% | 61,400 |
| 2017/02/01 | 1,722 | 1,761 | 1,722 | 1,761 | +30 | +1.7% | 64,500 |
| 2017/01/31 | 1,750 | 1,758 | 1,731 | 1,731 | -41 | -2.3% | 74,900 |
| 2017/01/30 | 1,773 | 1,773 | 1,756 | 1,772 | +4 | +0.2% | 49,900 |
| 2017/01/27 | 1,769 | 1,775 | 1,759 | 1,768 | +8 | +0.5% | 82,800 |
| 2017/01/26 | 1,750 | 1,763 | 1,746 | 1,760 | +20 | +1.1% | 59,900 |
| 2017/01/25 | 1,745 | 1,752 | 1,731 | 1,740 | +25 | +1.5% | 73,600 |
| 2017/01/24 | 1,716 | 1,727 | 1,711 | 1,715 | -9 | -0.5% | 67,900 |
| 2017/01/23 | 1,733 | 1,740 | 1,719 | 1,724 | -16 | -0.9% | 54,900 |
2051～
2100
件表示中 / 3768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 | 260,600円 | +4.3% | +6.3% | 2.69% | 13.67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 |
| メガチップス | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26倍 | 0.79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 |
| 図 研 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.63倍 | 2.74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 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74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 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18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
