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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,850 | 1,861 | 1,831 | 1,851 | +11 | +0.6% | 72,000 |
| 2013/08/13 | 1,828 | 1,844 | 1,824 | 1,840 | +20 | +1.1% | 78,200 |
| 2013/08/12 | 1,815 | 1,830 | 1,800 | 1,820 | +2 | +0.1% | 85,500 |
| 2013/08/09 | 1,865 | 1,871 | 1,817 | 1,818 | -48 | -2.6% | 100,300 |
| 2013/08/08 | 1,878 | 1,921 | 1,864 | 1,866 | -31 | -1.6% | 100,400 |
| 2013/08/07 | 1,891 | 1,912 | 1,880 | 1,897 | -25 | -1.3% | 67,100 |
| 2013/08/06 | 1,899 | 1,922 | 1,885 | 1,922 | +24 | +1.3% | 52,700 |
| 2013/08/05 | 1,900 | 1,917 | 1,874 | 1,898 | -4 | -0.2% | 75,700 |
| 2013/08/02 | 1,898 | 1,920 | 1,892 | 1,902 | +10 | +0.5% | 118,000 |
| 2013/08/01 | 1,843 | 1,892 | 1,836 | 1,892 | +43 | +2.3% | 64,200 |
| 2013/07/31 | 1,890 | 1,897 | 1,845 | 1,849 | -59 | -3.1% | 139,500 |
| 2013/07/30 | 1,882 | 1,918 | 1,882 | 1,908 | +34 | +1.8% | 106,300 |
| 2013/07/29 | 1,865 | 1,899 | 1,845 | 1,874 | -22 | -1.2% | 133,100 |
| 2013/07/26 | 1,890 | 1,917 | 1,872 | 1,896 | +4 | +0.2% | 122,300 |
| 2013/07/25 | 1,864 | 1,918 | 1,850 | 1,892 | +9 | +0.5% | 117,200 |
| 2013/07/24 | 1,900 | 1,934 | 1,876 | 1,883 | +18 | +1% | 139,800 |
| 2013/07/23 | 1,865 | 1,873 | 1,842 | 1,865 | -19 | -1% | 93,000 |
| 2013/07/22 | 1,861 | 1,884 | 1,841 | 1,884 | +43 | +2.3% | 116,700 |
| 2013/07/19 | 1,876 | 1,876 | 1,835 | 1,841 | -35 | -1.9% | 100,300 |
| 2013/07/18 | 1,858 | 1,876 | 1,783 | 1,876 | +24 | +1.3% | 144,300 |
| 2013/07/17 | 1,842 | 1,857 | 1,840 | 1,852 | +12 | +0.7% | 103,800 |
| 2013/07/16 | 1,830 | 1,842 | 1,823 | 1,840 | +12 | +0.7% | 78,800 |
| 2013/07/12 | 1,838 | 1,838 | 1,823 | 1,828 | -9 | -0.5% | 65,100 |
| 2013/07/11 | 1,846 | 1,851 | 1,828 | 1,837 | -12 | -0.6% | 30,800 |
| 2013/07/10 | 1,857 | 1,857 | 1,842 | 1,849 | -8 | -0.4% | 53,700 |
| 2013/07/09 | 1,846 | 1,859 | 1,839 | 1,857 | +17 | +0.9% | 42,800 |
| 2013/07/08 | 1,869 | 1,870 | 1,840 | 1,840 | -20 | -1.1% | 45,500 |
| 2013/07/05 | 1,848 | 1,860 | 1,842 | 1,860 | +12 | +0.6% | 33,600 |
| 2013/07/04 | 1,866 | 1,866 | 1,842 | 1,848 | -19 | -1% | 27,000 |
| 2013/07/03 | 1,867 | 1,870 | 1,850 | 1,867 | +1 | +0.1% | 60,100 |
| 2013/07/02 | 1,855 | 1,870 | 1,835 | 1,866 | +9 | +0.5% | 73,500 |
| 2013/07/01 | 1,828 | 1,857 | 1,817 | 1,857 | +43 | +2.4% | 80,900 |
| 2013/06/28 | 1,800 | 1,820 | 1,788 | 1,814 | +18 | +1% | 104,100 |
| 2013/06/27 | 1,797 | 1,809 | 1,762 | 1,796 | ±0 | ±0% | 101,700 |
| 2013/06/26 | 1,830 | 1,830 | 1,794 | 1,796 | -66 | -3.5% | 59,400 |
| 2013/06/25 | 1,860 | 1,879 | 1,840 | 1,862 | +1 | +0.1% | 142,100 |
| 2013/06/24 | 1,875 | 1,875 | 1,839 | 1,861 | -5 | -0.3% | 99,500 |
| 2013/06/21 | 1,817 | 1,866 | 1,808 | 1,866 | +6 | +0.3% | 102,800 |
| 2013/06/20 | 1,842 | 1,862 | 1,842 | 1,860 | +19 | +1% | 117,800 |
| 2013/06/19 | 1,817 | 1,848 | 1,817 | 1,841 | +42 | +2.3% | 76,000 |
| 2013/06/18 | 1,802 | 1,809 | 1,795 | 1,799 | +3 | +0.2% | 101,300 |
| 2013/06/17 | 1,737 | 1,796 | 1,735 | 1,796 | +58 | +3.3% | 88,700 |
| 2013/06/14 | 1,786 | 1,795 | 1,738 | 1,738 | -22 | -1.3% | 153,400 |
| 2013/06/13 | 1,796 | 1,797 | 1,755 | 1,760 | -39 | -2.2% | 98,400 |
| 2013/06/12 | 1,790 | 1,806 | 1,773 | 1,799 | -6 | -0.3% | 51,000 |
| 2013/06/11 | 1,830 | 1,830 | 1,798 | 1,805 | -24 | -1.3% | 109,200 |
| 2013/06/10 | 1,770 | 1,830 | 1,770 | 1,829 | +75 | +4.3% | 89,000 |
| 2013/06/07 | 1,781 | 1,808 | 1,727 | 1,754 | -39 | -2.2% | 145,400 |
| 2013/06/06 | 1,810 | 1,842 | 1,787 | 1,793 | -26 | -1.4% | 139,400 |
| 2013/06/05 | 1,856 | 1,880 | 1,819 | 1,819 | -35 | -1.9% | 119,100 |
2901～
2950
件表示中 / 3730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 | 256,200円 | +4.3% | +6.3% | 2.73% | 13.43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 |
| 古野電 | 374,500円 | +0.4% | -11.7% | 2.94% | 13.15倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 91,400円 | +0.4% | -35.2% | 4.60% | 15.63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 | 522,000円 | -0.8% | +3.5% | 2.68% | 21.94倍 | 0.74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 | 135,500円 | +2.6% | -12.9% | 2.95% | 20.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
