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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,770 | 1,787 | 1,766 | 1,779 | +12 | +0.7% | 65,900 |
2023/08/03 | 1,789 | 1,789 | 1,767 | 1,767 | -30 | -1.7% | 97,900 |
2023/08/02 | 1,800 | 1,809 | 1,791 | 1,797 | -11 | -0.6% | 67,100 |
2023/08/01 | 1,815 | 1,815 | 1,801 | 1,808 | +2 | +0.1% | 60,400 |
2023/07/31 | 1,820 | 1,822 | 1,794 | 1,806 | +2 | +0.1% | 97,800 |
2023/07/28 | 1,804 | 1,815 | 1,775 | 1,804 | -1 | -0.1% | 181,500 |
2023/07/27 | 1,797 | 1,809 | 1,750 | 1,805 | -76 | -4% | 498,400 |
2023/07/26 | 1,900 | 1,900 | 1,873 | 1,881 | -10 | -0.5% | 115,100 |
2023/07/25 | 1,888 | 1,891 | 1,876 | 1,891 | +13 | +0.7% | 44,000 |
2023/07/24 | 1,878 | 1,886 | 1,869 | 1,878 | +11 | +0.6% | 72,100 |
2023/07/21 | 1,888 | 1,893 | 1,866 | 1,867 | -19 | -1% | 43,800 |
2023/07/20 | 1,890 | 1,912 | 1,877 | 1,886 | -3 | -0.2% | 92,200 |
2023/07/19 | 1,885 | 1,891 | 1,876 | 1,889 | +26 | +1.4% | 55,200 |
2023/07/18 | 1,839 | 1,865 | 1,839 | 1,863 | +14 | +0.8% | 31,900 |
2023/07/14 | 1,870 | 1,877 | 1,839 | 1,849 | -21 | -1.1% | 56,000 |
2023/07/13 | 1,860 | 1,882 | 1,857 | 1,870 | ±0 | ±0% | 44,800 |
2023/07/12 | 1,907 | 1,913 | 1,870 | 1,870 | -36 | -1.9% | 56,600 |
2023/07/11 | 1,909 | 1,933 | 1,902 | 1,906 | -2 | -0.1% | 54,600 |
2023/07/10 | 1,928 | 1,937 | 1,907 | 1,908 | -24 | -1.2% | 82,500 |
2023/07/07 | 1,952 | 1,958 | 1,932 | 1,932 | -42 | -2.1% | 68,800 |
2023/07/06 | 1,968 | 1,992 | 1,965 | 1,974 | +2 | +0.1% | 58,300 |
2023/07/05 | 1,998 | 2,000 | 1,972 | 1,972 | -33 | -1.6% | 52,500 |
2023/07/04 | 2,016 | 2,021 | 2,005 | 2,005 | -23 | -1.1% | 55,200 |
2023/07/03 | 2,022 | 2,037 | 2,022 | 2,028 | +11 | +0.5% | 47,500 |
2023/06/30 | 2,041 | 2,052 | 2,007 | 2,017 | -26 | -1.3% | 82,800 |
2023/06/29 | 2,077 | 2,090 | 2,023 | 2,043 | -52 | -2.5% | 153,600 |
2023/06/28 | 2,050 | 2,095 | 2,036 | 2,095 | +65 | +3.2% | 276,400 |
2023/06/27 | 2,000 | 2,033 | 1,990 | 2,030 | +39 | +2% | 137,200 |
2023/06/26 | 1,972 | 1,997 | 1,960 | 1,991 | +19 | +1% | 163,100 |
2023/06/23 | 1,965 | 1,976 | 1,949 | 1,972 | +15 | +0.8% | 157,600 |
2023/06/22 | 1,960 | 1,968 | 1,950 | 1,957 | +3 | +0.2% | 65,600 |
2023/06/21 | 1,945 | 1,971 | 1,940 | 1,954 | +10 | +0.5% | 88,000 |
2023/06/20 | 1,921 | 1,944 | 1,919 | 1,944 | +12 | +0.6% | 57,700 |
2023/06/19 | 1,938 | 1,947 | 1,922 | 1,932 | +3 | +0.2% | 97,500 |
2023/06/16 | 1,922 | 1,932 | 1,903 | 1,929 | +8 | +0.4% | 143,400 |
2023/06/15 | 1,930 | 1,937 | 1,921 | 1,921 | -12 | -0.6% | 85,400 |
2023/06/14 | 1,940 | 1,940 | 1,917 | 1,933 | +4 | +0.2% | 68,900 |
2023/06/13 | 1,935 | 1,939 | 1,925 | 1,929 | +9 | +0.5% | 58,000 |
2023/06/12 | 1,912 | 1,922 | 1,911 | 1,920 | +18 | +0.9% | 41,900 |
2023/06/09 | 1,908 | 1,908 | 1,886 | 1,902 | +14 | +0.7% | 64,400 |
2023/06/08 | 1,899 | 1,908 | 1,881 | 1,888 | -2 | -0.1% | 57,900 |
2023/06/07 | 1,909 | 1,910 | 1,889 | 1,890 | -8 | -0.4% | 80,800 |
2023/06/06 | 1,900 | 1,905 | 1,885 | 1,898 | -13 | -0.7% | 45,400 |
2023/06/05 | 1,920 | 1,935 | 1,896 | 1,911 | +10 | +0.5% | 99,300 |
2023/06/02 | 1,883 | 1,908 | 1,883 | 1,901 | +30 | +1.6% | 74,600 |
2023/06/01 | 1,861 | 1,877 | 1,853 | 1,871 | +10 | +0.5% | 53,200 |
2023/05/31 | 1,884 | 1,891 | 1,860 | 1,861 | -40 | -2.1% | 132,900 |
2023/05/30 | 1,908 | 1,911 | 1,890 | 1,901 | -12 | -0.6% | 48,100 |
2023/05/29 | 1,927 | 1,933 | 1,913 | 1,913 | +4 | +0.2% | 49,300 |
2023/05/26 | 1,920 | 1,937 | 1,908 | 1,909 | -9 | -0.5% | 90,300 |
201~
250
件表示中 / 3467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 | 229,800円 | +0.7% | +1.5% | 2.61% | 15.26倍 | 0.83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 |
芝浦メカ | 710,000円 | +3.6% | -17.3% | 2.72% | 12.92倍 | 2.40倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
日置電 | 706,000円 | +7.3% | +6.8% | 2.83% | 14.53倍 | 2.60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 |
OKI | 107,400円 | +9.0% | -20.7% | 2.79% | 9.80倍 | 0.66倍 |
|
祖業の情報通信システムのほかプリンタ、ATM、EMSの4本柱。社会インフラシステム育成 |
山洋電 | 721,000円 | -6.7% | -18.9% | 2.08% | 10.62倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム