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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 2,370 | 2,389 | 2,345 | 2,350 | ±0 | ±0% | 105,000 |
| 2024/04/01 | 2,443 | 2,443 | 2,350 | 2,350 | -73 | -3% | 92,600 |
| 2024/03/29 | 2,462 | 2,470 | 2,420 | 2,423 | -23 | -0.9% | 78,400 |
| 2024/03/28 | 2,467 | 2,520 | 2,431 | 2,446 | -44 | -1.8% | 141,200 |
| 2024/03/27 | 2,499 | 2,520 | 2,460 | 2,490 | +2 | +0.1% | 126,900 |
| 2024/03/26 | 2,435 | 2,490 | 2,416 | 2,488 | +95 | +4% | 172,800 |
| 2024/03/25 | 2,403 | 2,426 | 2,391 | 2,393 | -17 | -0.7% | 94,200 |
| 2024/03/22 | 2,455 | 2,455 | 2,388 | 2,410 | -27 | -1.1% | 136,400 |
| 2024/03/21 | 2,376 | 2,440 | 2,358 | 2,437 | +76 | +3.2% | 183,600 |
| 2024/03/19 | 2,354 | 2,374 | 2,348 | 2,361 | -10 | -0.4% | 92,700 |
| 2024/03/18 | 2,368 | 2,386 | 2,333 | 2,371 | +2 | +0.1% | 218,900 |
| 2024/03/15 | 2,374 | 2,395 | 2,341 | 2,369 | -8 | -0.3% | 167,600 |
| 2024/03/14 | 2,396 | 2,401 | 2,332 | 2,377 | +15 | +0.6% | 416,000 |
| 2024/03/13 | 2,578 | 2,610 | 2,228 | 2,362 | -190 | -7.4% | 1,603,200 |
| 2024/03/12 | 2,519 | 2,569 | 2,462 | 2,552 | +83 | +3.4% | 326,400 |
| 2024/03/11 | 2,498 | 2,498 | 2,421 | 2,469 | -87 | -3.4% | 321,400 |
| 2024/03/08 | 2,461 | 2,559 | 2,450 | 2,556 | +85 | +3.4% | 338,700 |
| 2024/03/07 | 2,480 | 2,495 | 2,434 | 2,471 | +44 | +1.8% | 208,200 |
| 2024/03/06 | 2,425 | 2,456 | 2,400 | 2,427 | -33 | -1.3% | 154,600 |
| 2024/03/05 | 2,395 | 2,471 | 2,372 | 2,460 | +90 | +3.8% | 268,600 |
| 2024/03/04 | 2,368 | 2,430 | 2,355 | 2,370 | +78 | +3.4% | 276,600 |
| 2024/03/01 | 2,270 | 2,300 | 2,245 | 2,292 | +36 | +1.6% | 103,100 |
| 2024/02/29 | 2,265 | 2,280 | 2,242 | 2,256 | -9 | -0.4% | 86,900 |
| 2024/02/28 | 2,296 | 2,314 | 2,263 | 2,265 | -21 | -0.9% | 76,000 |
| 2024/02/27 | 2,250 | 2,295 | 2,234 | 2,286 | +55 | +2.5% | 87,000 |
| 2024/02/26 | 2,250 | 2,258 | 2,227 | 2,231 | -11 | -0.5% | 86,100 |
| 2024/02/22 | 2,222 | 2,246 | 2,216 | 2,242 | +26 | +1.2% | 73,200 |
| 2024/02/21 | 2,278 | 2,282 | 2,190 | 2,216 | -30 | -1.3% | 108,000 |
| 2024/02/20 | 2,255 | 2,285 | 2,237 | 2,246 | -29 | -1.3% | 168,900 |
| 2024/02/19 | 2,340 | 2,350 | 2,227 | 2,275 | +185 | +8.9% | 561,100 |
| 2024/02/16 | 2,067 | 2,116 | 2,056 | 2,090 | +39 | +1.9% | 101,800 |
| 2024/02/15 | 2,119 | 2,121 | 2,045 | 2,051 | -54 | -2.6% | 103,000 |
| 2024/02/14 | 2,160 | 2,160 | 2,105 | 2,105 | -60 | -2.8% | 56,500 |
| 2024/02/13 | 2,153 | 2,171 | 2,122 | 2,165 | +62 | +2.9% | 169,300 |
| 2024/02/09 | 2,088 | 2,108 | 2,079 | 2,103 | +11 | +0.5% | 53,700 |
| 2024/02/08 | 2,081 | 2,108 | 2,059 | 2,092 | +11 | +0.5% | 53,500 |
| 2024/02/07 | 2,110 | 2,110 | 2,081 | 2,081 | -40 | -1.9% | 53,400 |
| 2024/02/06 | 2,156 | 2,159 | 2,118 | 2,121 | -29 | -1.3% | 49,400 |
| 2024/02/05 | 2,179 | 2,179 | 2,145 | 2,150 | +5 | +0.2% | 73,600 |
| 2024/02/02 | 2,110 | 2,155 | 2,110 | 2,145 | +33 | +1.6% | 102,900 |
| 2024/02/01 | 2,090 | 2,118 | 2,083 | 2,112 | +9 | +0.4% | 94,900 |
| 2024/01/31 | 2,089 | 2,103 | 2,045 | 2,103 | +4 | +0.2% | 112,200 |
| 2024/01/30 | 2,038 | 2,124 | 2,026 | 2,099 | -23 | -1.1% | 281,400 |
| 2024/01/29 | 2,071 | 2,130 | 2,054 | 2,122 | +101 | +5% | 223,400 |
| 2024/01/26 | 2,034 | 2,035 | 2,019 | 2,021 | -6 | -0.3% | 66,500 |
| 2024/01/25 | 2,030 | 2,040 | 2,022 | 2,027 | -3 | -0.1% | 44,400 |
| 2024/01/24 | 2,034 | 2,044 | 2,016 | 2,030 | -6 | -0.3% | 56,200 |
| 2024/01/23 | 2,053 | 2,053 | 2,021 | 2,036 | +4 | +0.2% | 69,800 |
| 2024/01/22 | 2,069 | 2,069 | 2,029 | 2,032 | -21 | -1% | 56,600 |
| 2024/01/19 | 2,080 | 2,081 | 2,053 | 2,053 | -22 | -1.1% | 47,300 |
251～
300
件表示中 / 3677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 | 211,900円 | +4.3% | +6.3% | 3.30% | 11.11倍 | 0.71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 |
| 図 研 | 462,500円 | +6.6% | +8.5% | 2.16% | 25.05倍 | 2.47倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 象 印 | 132,000円 | +2.6% | -12.9% | 3.03% | 20.38倍 | 1.00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 |
| 日置電 | 614,000円 | +11.5% | +5.4% | 3.26% | 12.90倍 | 2.09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 |
| 芝浦メカ | 619,000円 | +18.4% | +18.0% | 4.49% | 7.80倍 | 2.00倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
市場注目の銘柄
チャート関連のコラム
