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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,904 | 1,905 | 1,881 | 1,888 | -18 | -0.9% | 47,400 |
| 2013/01/15 | 1,915 | 1,916 | 1,889 | 1,906 | -1 | -0.1% | 86,500 |
| 2013/01/11 | 1,919 | 1,920 | 1,898 | 1,907 | ±0 | ±0% | 75,200 |
| 2013/01/10 | 1,890 | 1,910 | 1,870 | 1,907 | +24 | +1.3% | 77,500 |
| 2013/01/09 | 1,879 | 1,891 | 1,868 | 1,883 | -8 | -0.4% | 65,300 |
| 2013/01/08 | 1,904 | 1,906 | 1,886 | 1,891 | -15 | -0.8% | 69,400 |
| 2013/01/07 | 1,909 | 1,923 | 1,898 | 1,906 | +5 | +0.3% | 110,100 |
| 2013/01/04 | 1,918 | 1,920 | 1,877 | 1,901 | +13 | +0.7% | 125,800 |
| 2012/12/28 | 1,889 | 1,902 | 1,874 | 1,888 | +3 | +0.2% | 78,100 |
| 2012/12/27 | 1,892 | 1,898 | 1,869 | 1,885 | -7 | -0.4% | 77,600 |
| 2012/12/26 | 1,880 | 1,897 | 1,856 | 1,892 | -14 | -0.7% | 76,100 |
| 2012/12/25 | 1,934 | 1,934 | 1,901 | 1,906 | -4 | -0.2% | 89,100 |
| 2012/12/21 | 1,911 | 1,915 | 1,893 | 1,910 | -1 | -0.1% | 97,100 |
| 2012/12/20 | 1,879 | 1,916 | 1,872 | 1,911 | +33 | +1.8% | 117,400 |
| 2012/12/19 | 1,875 | 1,891 | 1,862 | 1,878 | +14 | +0.8% | 110,100 |
| 2012/12/18 | 1,858 | 1,876 | 1,843 | 1,864 | +5 | +0.3% | 77,800 |
| 2012/12/17 | 1,884 | 1,897 | 1,853 | 1,859 | -4 | -0.2% | 54,400 |
| 2012/12/14 | 1,860 | 1,872 | 1,856 | 1,863 | -12 | -0.6% | 82,600 |
| 2012/12/13 | 1,873 | 1,893 | 1,865 | 1,875 | +15 | +0.8% | 83,200 |
| 2012/12/12 | 1,865 | 1,870 | 1,850 | 1,860 | +9 | +0.5% | 67,000 |
| 2012/12/11 | 1,872 | 1,876 | 1,842 | 1,851 | -18 | -1% | 80,600 |
| 2012/12/10 | 1,849 | 1,870 | 1,825 | 1,869 | +56 | +3.1% | 153,400 |
| 2012/12/07 | 1,814 | 1,828 | 1,811 | 1,813 | +7 | +0.4% | 74,700 |
| 2012/12/06 | 1,804 | 1,815 | 1,790 | 1,806 | +15 | +0.8% | 72,000 |
| 2012/12/05 | 1,780 | 1,802 | 1,772 | 1,791 | +11 | +0.6% | 76,700 |
| 2012/12/04 | 1,766 | 1,788 | 1,756 | 1,780 | +16 | +0.9% | 62,900 |
| 2012/12/03 | 1,769 | 1,785 | 1,760 | 1,764 | -8 | -0.5% | 61,600 |
| 2012/11/30 | 1,801 | 1,802 | 1,772 | 1,772 | -29 | -1.6% | 69,500 |
| 2012/11/29 | 1,789 | 1,804 | 1,760 | 1,801 | +28 | +1.6% | 76,100 |
| 2012/11/28 | 1,794 | 1,794 | 1,771 | 1,773 | -14 | -0.8% | 45,300 |
| 2012/11/27 | 1,795 | 1,800 | 1,768 | 1,787 | -22 | -1.2% | 77,100 |
| 2012/11/26 | 1,812 | 1,830 | 1,809 | 1,809 | +7 | +0.4% | 68,600 |
| 2012/11/22 | 1,798 | 1,810 | 1,787 | 1,802 | +25 | +1.4% | 81,000 |
| 2012/11/21 | 1,775 | 1,789 | 1,766 | 1,777 | +21 | +1.2% | 81,900 |
| 2012/11/20 | 1,792 | 1,792 | 1,751 | 1,756 | -16 | -0.9% | 86,500 |
| 2012/11/19 | 1,777 | 1,786 | 1,756 | 1,772 | +28 | +1.6% | 69,700 |
| 2012/11/16 | 1,734 | 1,760 | 1,725 | 1,744 | +4 | +0.2% | 96,700 |
| 2012/11/15 | 1,730 | 1,743 | 1,721 | 1,740 | +11 | +0.6% | 81,400 |
| 2012/11/14 | 1,714 | 1,732 | 1,712 | 1,729 | +1 | +0.1% | 54,700 |
| 2012/11/13 | 1,715 | 1,734 | 1,708 | 1,728 | +20 | +1.2% | 103,300 |
| 2012/11/12 | 1,759 | 1,760 | 1,708 | 1,708 | -51 | -2.9% | 136,600 |
| 2012/11/09 | 1,768 | 1,789 | 1,756 | 1,759 | -9 | -0.5% | 128,400 |
| 2012/11/08 | 1,779 | 1,798 | 1,763 | 1,768 | -11 | -0.6% | 172,500 |
| 2012/11/07 | 1,796 | 1,800 | 1,760 | 1,779 | -17 | -0.9% | 189,600 |
| 2012/11/06 | 1,780 | 1,799 | 1,767 | 1,796 | +16 | +0.9% | 210,500 |
| 2012/11/05 | 1,778 | 1,781 | 1,757 | 1,780 | +15 | +0.8% | 174,000 |
| 2012/11/02 | 1,746 | 1,766 | 1,741 | 1,765 | +36 | +2.1% | 173,600 |
| 2012/11/01 | 1,698 | 1,730 | 1,679 | 1,729 | +47 | +2.8% | 191,400 |
| 2012/10/31 | 1,679 | 1,690 | 1,674 | 1,682 | +3 | +0.2% | 147,000 |
| 2012/10/30 | 1,674 | 1,697 | 1,664 | 1,679 | +23 | +1.4% | 218,300 |
2901～
2950
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
