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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,791 | 1,796 | 1,772 | 1,772 | -24 | -1.3% | 80,600 |
| 2014/04/08 | 1,800 | 1,804 | 1,793 | 1,796 | -6 | -0.3% | 51,200 |
| 2014/04/07 | 1,793 | 1,808 | 1,793 | 1,802 | -2 | -0.1% | 57,200 |
| 2014/04/04 | 1,806 | 1,819 | 1,796 | 1,804 | -2 | -0.1% | 50,000 |
| 2014/04/03 | 1,818 | 1,820 | 1,805 | 1,806 | ±0 | ±0% | 36,900 |
| 2014/04/02 | 1,802 | 1,821 | 1,794 | 1,806 | +4 | +0.2% | 79,400 |
| 2014/04/01 | 1,815 | 1,815 | 1,794 | 1,802 | +2 | +0.1% | 38,900 |
| 2014/03/31 | 1,810 | 1,817 | 1,778 | 1,800 | -5 | -0.3% | 74,700 |
| 2014/03/28 | 1,800 | 1,809 | 1,788 | 1,805 | +13 | +0.7% | 55,000 |
| 2014/03/27 | 1,788 | 1,795 | 1,771 | 1,792 | +23 | +1.3% | 61,100 |
| 2014/03/26 | 1,762 | 1,786 | 1,762 | 1,769 | +8 | +0.5% | 55,900 |
| 2014/03/25 | 1,775 | 1,784 | 1,757 | 1,761 | +7 | +0.4% | 50,300 |
| 2014/03/24 | 1,719 | 1,774 | 1,717 | 1,754 | +48 | +2.8% | 102,900 |
| 2014/03/20 | 1,762 | 1,762 | 1,706 | 1,706 | -35 | -2% | 99,000 |
| 2014/03/19 | 1,739 | 1,758 | 1,730 | 1,741 | +2 | +0.1% | 67,300 |
| 2014/03/18 | 1,750 | 1,756 | 1,735 | 1,739 | +14 | +0.8% | 49,500 |
| 2014/03/17 | 1,749 | 1,749 | 1,720 | 1,725 | -24 | -1.4% | 70,200 |
| 2014/03/14 | 1,751 | 1,767 | 1,749 | 1,749 | -39 | -2.2% | 114,600 |
| 2014/03/13 | 1,787 | 1,800 | 1,782 | 1,788 | -8 | -0.4% | 50,600 |
| 2014/03/12 | 1,810 | 1,815 | 1,796 | 1,796 | -31 | -1.7% | 68,100 |
| 2014/03/11 | 1,830 | 1,831 | 1,817 | 1,827 | +7 | +0.4% | 38,600 |
| 2014/03/10 | 1,824 | 1,826 | 1,814 | 1,820 | -4 | -0.2% | 31,000 |
| 2014/03/07 | 1,832 | 1,833 | 1,820 | 1,824 | +2 | +0.1% | 46,700 |
| 2014/03/06 | 1,820 | 1,829 | 1,814 | 1,822 | +6 | +0.3% | 38,800 |
| 2014/03/05 | 1,845 | 1,856 | 1,815 | 1,816 | -11 | -0.6% | 54,400 |
| 2014/03/04 | 1,813 | 1,834 | 1,806 | 1,827 | +14 | +0.8% | 70,600 |
| 2014/03/03 | 1,815 | 1,829 | 1,809 | 1,813 | -15 | -0.8% | 61,900 |
| 2014/02/28 | 1,843 | 1,843 | 1,815 | 1,828 | -5 | -0.3% | 61,400 |
| 2014/02/27 | 1,843 | 1,857 | 1,830 | 1,833 | -10 | -0.5% | 79,000 |
| 2014/02/26 | 1,850 | 1,857 | 1,836 | 1,843 | -32 | -1.7% | 91,500 |
| 2014/02/25 | 1,899 | 1,899 | 1,860 | 1,875 | -6 | -0.3% | 66,100 |
| 2014/02/24 | 1,890 | 1,897 | 1,865 | 1,881 | -10 | -0.5% | 55,300 |
| 2014/02/21 | 1,860 | 1,895 | 1,860 | 1,891 | +42 | +2.3% | 59,700 |
| 2014/02/20 | 1,871 | 1,887 | 1,844 | 1,849 | -41 | -2.2% | 57,400 |
| 2014/02/19 | 1,856 | 1,894 | 1,856 | 1,890 | -1 | -0.1% | 46,600 |
| 2014/02/18 | 1,848 | 1,899 | 1,848 | 1,891 | +24 | +1.3% | 64,300 |
| 2014/02/17 | 1,834 | 1,872 | 1,829 | 1,867 | +22 | +1.2% | 41,800 |
| 2014/02/14 | 1,863 | 1,887 | 1,835 | 1,845 | -24 | -1.3% | 75,100 |
| 2014/02/13 | 1,889 | 1,889 | 1,859 | 1,869 | -12 | -0.6% | 96,100 |
| 2014/02/12 | 1,866 | 1,900 | 1,866 | 1,881 | +17 | +0.9% | 63,600 |
| 2014/02/10 | 1,869 | 1,882 | 1,860 | 1,864 | +5 | +0.3% | 37,400 |
| 2014/02/07 | 1,853 | 1,867 | 1,838 | 1,859 | +8 | +0.4% | 60,400 |
| 2014/02/06 | 1,858 | 1,864 | 1,835 | 1,851 | -7 | -0.4% | 48,500 |
| 2014/02/05 | 1,854 | 1,870 | 1,830 | 1,858 | +22 | +1.2% | 90,600 |
| 2014/02/04 | 1,900 | 1,919 | 1,833 | 1,836 | -104 | -5.4% | 116,000 |
| 2014/02/03 | 1,961 | 1,989 | 1,937 | 1,940 | -21 | -1.1% | 84,500 |
| 2014/01/31 | 1,966 | 1,989 | 1,936 | 1,961 | -3 | -0.2% | 89,000 |
| 2014/01/30 | 1,953 | 1,992 | 1,953 | 1,964 | -89 | -4.3% | 124,800 |
| 2014/01/29 | 1,980 | 2,070 | 1,968 | 2,053 | +92 | +4.7% | 216,900 |
| 2014/01/28 | 1,947 | 1,972 | 1,937 | 1,961 | +28 | +1.4% | 92,300 |
2601～
2650
件表示中 / 3588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 | 245,800円 | +0.7% | +1.5% | 2.85% | 16.32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 | 758,000円 | +2.2% | +1.0% | 2.64% | 16.13倍 | 2.64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 | 809,000円 | -14.9% | -52.7% | 1.85% | 20.54倍 | 0.89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 | 71,300円 | +1.0% | -13.7% | 2.81% | 16.22倍 | 3.00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 | 215,900円 | +0.7% | -24.1% | 4.86% | 26.13倍 | 0.70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
