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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,921 | 1,934 | 1,916 | 1,921 | +1 | +0.1% | 35,700 |
| 2023/11/14 | 1,930 | 1,942 | 1,920 | 1,920 | -10 | -0.5% | 27,900 |
| 2023/11/13 | 1,967 | 1,967 | 1,930 | 1,930 | -15 | -0.8% | 32,400 |
| 2023/11/10 | 1,928 | 1,948 | 1,921 | 1,945 | +5 | +0.3% | 49,700 |
| 2023/11/09 | 1,944 | 1,951 | 1,928 | 1,940 | -5 | -0.3% | 49,000 |
| 2023/11/08 | 1,949 | 1,953 | 1,915 | 1,945 | +20 | +1% | 160,700 |
| 2023/11/07 | 1,933 | 1,943 | 1,920 | 1,925 | -18 | -0.9% | 48,200 |
| 2023/11/06 | 1,933 | 1,954 | 1,921 | 1,943 | +7 | +0.4% | 97,800 |
| 2023/11/02 | 1,940 | 1,962 | 1,914 | 1,936 | +8 | +0.4% | 84,600 |
| 2023/11/01 | 1,922 | 1,942 | 1,916 | 1,928 | +10 | +0.5% | 109,800 |
| 2023/10/31 | 1,865 | 1,918 | 1,865 | 1,918 | +36 | +1.9% | 108,900 |
| 2023/10/30 | 1,885 | 1,889 | 1,861 | 1,882 | -12 | -0.6% | 97,100 |
| 2023/10/27 | 1,856 | 1,894 | 1,856 | 1,894 | +28 | +1.5% | 104,000 |
| 2023/10/26 | 1,877 | 1,910 | 1,815 | 1,866 | +64 | +3.6% | 322,800 |
| 2023/10/25 | 1,811 | 1,833 | 1,792 | 1,802 | -8 | -0.4% | 113,400 |
| 2023/10/24 | 1,814 | 1,815 | 1,769 | 1,810 | ±0 | ±0% | 74,800 |
| 2023/10/23 | 1,819 | 1,827 | 1,810 | 1,810 | -9 | -0.5% | 51,800 |
| 2023/10/20 | 1,816 | 1,830 | 1,796 | 1,819 | -5 | -0.3% | 56,800 |
| 2023/10/19 | 1,817 | 1,824 | 1,809 | 1,824 | -4 | -0.2% | 83,100 |
| 2023/10/18 | 1,848 | 1,848 | 1,817 | 1,828 | -6 | -0.3% | 108,000 |
| 2023/10/17 | 1,830 | 1,849 | 1,822 | 1,834 | +6 | +0.3% | 104,000 |
| 2023/10/16 | 1,851 | 1,854 | 1,825 | 1,828 | -20 | -1.1% | 37,900 |
| 2023/10/13 | 1,881 | 1,881 | 1,848 | 1,848 | -34 | -1.8% | 61,400 |
| 2023/10/12 | 1,870 | 1,884 | 1,870 | 1,882 | +9 | +0.5% | 37,500 |
| 2023/10/11 | 1,898 | 1,898 | 1,873 | 1,873 | -25 | -1.3% | 43,700 |
| 2023/10/10 | 1,885 | 1,900 | 1,882 | 1,898 | +31 | +1.7% | 43,300 |
| 2023/10/06 | 1,855 | 1,889 | 1,855 | 1,867 | +12 | +0.6% | 33,800 |
| 2023/10/05 | 1,827 | 1,859 | 1,827 | 1,855 | +37 | +2% | 49,000 |
| 2023/10/04 | 1,850 | 1,852 | 1,818 | 1,818 | -57 | -3% | 83,500 |
| 2023/10/03 | 1,900 | 1,902 | 1,871 | 1,875 | -32 | -1.7% | 70,900 |
| 2023/10/02 | 1,908 | 1,954 | 1,905 | 1,907 | +16 | +0.8% | 137,600 |
| 2023/09/29 | 1,902 | 1,910 | 1,887 | 1,891 | -8 | -0.4% | 63,000 |
| 2023/09/28 | 1,892 | 1,908 | 1,883 | 1,899 | +6 | +0.3% | 65,500 |
| 2023/09/27 | 1,869 | 1,896 | 1,860 | 1,893 | +15 | +0.8% | 60,400 |
| 2023/09/26 | 1,895 | 1,895 | 1,878 | 1,878 | -12 | -0.6% | 59,700 |
| 2023/09/25 | 1,877 | 1,895 | 1,873 | 1,890 | +13 | +0.7% | 51,400 |
| 2023/09/22 | 1,856 | 1,888 | 1,849 | 1,877 | +13 | +0.7% | 96,500 |
| 2023/09/21 | 1,870 | 1,878 | 1,859 | 1,864 | +1 | +0.1% | 42,700 |
| 2023/09/20 | 1,885 | 1,891 | 1,862 | 1,863 | -22 | -1.2% | 66,700 |
| 2023/09/19 | 1,869 | 1,885 | 1,863 | 1,885 | +17 | +0.9% | 64,900 |
| 2023/09/15 | 1,864 | 1,877 | 1,860 | 1,868 | +13 | +0.7% | 77,300 |
| 2023/09/14 | 1,844 | 1,862 | 1,844 | 1,855 | +16 | +0.9% | 39,800 |
| 2023/09/13 | 1,852 | 1,853 | 1,836 | 1,839 | -17 | -0.9% | 33,900 |
| 2023/09/12 | 1,850 | 1,862 | 1,840 | 1,856 | +9 | +0.5% | 21,100 |
| 2023/09/11 | 1,842 | 1,849 | 1,838 | 1,847 | +5 | +0.3% | 28,000 |
| 2023/09/08 | 1,860 | 1,867 | 1,840 | 1,842 | -17 | -0.9% | 52,700 |
| 2023/09/07 | 1,872 | 1,878 | 1,853 | 1,859 | -16 | -0.9% | 45,500 |
| 2023/09/06 | 1,860 | 1,875 | 1,860 | 1,875 | +17 | +0.9% | 66,100 |
| 2023/09/05 | 1,865 | 1,865 | 1,842 | 1,858 | -7 | -0.4% | 61,700 |
| 2023/09/04 | 1,855 | 1,867 | 1,855 | 1,865 | +10 | +0.5% | 50,100 |
251～
300
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
