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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,751 | 1,773 | 1,748 | 1,770 | +14 | +0.8% | 71,900 |
2023/02/24 | 1,754 | 1,762 | 1,746 | 1,756 | +1 | +0.1% | 85,300 |
2023/02/22 | 1,746 | 1,759 | 1,741 | 1,755 | ±0 | ±0% | 47,000 |
2023/02/21 | 1,735 | 1,758 | 1,731 | 1,755 | +17 | +1% | 74,200 |
2023/02/20 | 1,737 | 1,747 | 1,730 | 1,738 | +1 | +0.1% | 39,500 |
2023/02/17 | 1,723 | 1,738 | 1,720 | 1,737 | -10 | -0.6% | 45,200 |
2023/02/16 | 1,756 | 1,766 | 1,741 | 1,747 | -18 | -1% | 65,900 |
2023/02/15 | 1,737 | 1,765 | 1,733 | 1,765 | +11 | +0.6% | 65,700 |
2023/02/14 | 1,760 | 1,767 | 1,745 | 1,754 | +9 | +0.5% | 59,800 |
2023/02/13 | 1,756 | 1,757 | 1,740 | 1,745 | -14 | -0.8% | 76,900 |
2023/02/10 | 1,767 | 1,767 | 1,747 | 1,759 | -5 | -0.3% | 86,800 |
2023/02/09 | 1,720 | 1,764 | 1,712 | 1,764 | +44 | +2.6% | 157,300 |
2023/02/08 | 1,708 | 1,720 | 1,702 | 1,720 | +12 | +0.7% | 93,900 |
2023/02/07 | 1,673 | 1,710 | 1,668 | 1,708 | +35 | +2.1% | 104,700 |
2023/02/06 | 1,691 | 1,693 | 1,668 | 1,673 | -18 | -1.1% | 85,300 |
2023/02/03 | 1,686 | 1,699 | 1,677 | 1,691 | -1 | -0.1% | 74,700 |
2023/02/02 | 1,700 | 1,703 | 1,686 | 1,692 | -8 | -0.5% | 66,900 |
2023/02/01 | 1,702 | 1,722 | 1,682 | 1,700 | -3 | -0.2% | 187,500 |
2023/01/31 | 1,710 | 1,714 | 1,690 | 1,703 | -8 | -0.5% | 283,100 |
2023/01/30 | 1,630 | 1,715 | 1,630 | 1,711 | +153 | +9.8% | 783,100 |
2023/01/27 | 1,571 | 1,572 | 1,550 | 1,558 | -6 | -0.4% | 83,300 |
2023/01/26 | 1,564 | 1,573 | 1,556 | 1,564 | +4 | +0.3% | 58,300 |
2023/01/25 | 1,551 | 1,562 | 1,548 | 1,560 | +10 | +0.6% | 61,700 |
2023/01/24 | 1,559 | 1,559 | 1,542 | 1,550 | +8 | +0.5% | 89,100 |
2023/01/23 | 1,537 | 1,542 | 1,531 | 1,542 | +24 | +1.6% | 52,600 |
2023/01/20 | 1,515 | 1,525 | 1,512 | 1,518 | +6 | +0.4% | 48,600 |
2023/01/19 | 1,514 | 1,515 | 1,508 | 1,512 | -2 | -0.1% | 18,400 |
2023/01/18 | 1,509 | 1,524 | 1,501 | 1,514 | +11 | +0.7% | 32,500 |
2023/01/17 | 1,504 | 1,511 | 1,497 | 1,503 | +8 | +0.5% | 64,200 |
2023/01/16 | 1,498 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 32,800 |
2023/01/13 | 1,518 | 1,529 | 1,504 | 1,506 | -12 | -0.8% | 55,300 |
2023/01/12 | 1,524 | 1,527 | 1,516 | 1,518 | -8 | -0.5% | 22,500 |
2023/01/11 | 1,513 | 1,526 | 1,511 | 1,526 | +23 | +1.5% | 37,500 |
2023/01/10 | 1,511 | 1,519 | 1,502 | 1,503 | +6 | +0.4% | 39,200 |
2023/01/06 | 1,500 | 1,505 | 1,489 | 1,497 | -3 | -0.2% | 56,300 |
2023/01/05 | 1,504 | 1,508 | 1,498 | 1,500 | -5 | -0.3% | 50,400 |
2023/01/04 | 1,514 | 1,520 | 1,500 | 1,505 | -11 | -0.7% | 53,100 |
2022/12/30 | 1,539 | 1,541 | 1,516 | 1,516 | -24 | -1.6% | 58,300 |
2022/12/29 | 1,526 | 1,552 | 1,502 | 1,540 | -10 | -0.6% | 107,700 |
2022/12/28 | 1,537 | 1,562 | 1,528 | 1,550 | +13 | +0.8% | 210,100 |
2022/12/27 | 1,541 | 1,548 | 1,537 | 1,537 | -1 | -0.1% | 60,800 |
2022/12/26 | 1,535 | 1,546 | 1,535 | 1,538 | +10 | +0.7% | 52,200 |
2022/12/23 | 1,525 | 1,531 | 1,515 | 1,528 | +1 | +0.1% | 76,000 |
2022/12/22 | 1,515 | 1,531 | 1,512 | 1,527 | +17 | +1.1% | 99,900 |
2022/12/21 | 1,526 | 1,532 | 1,508 | 1,510 | -21 | -1.4% | 92,300 |
2022/12/20 | 1,560 | 1,562 | 1,525 | 1,531 | -23 | -1.5% | 108,200 |
2022/12/19 | 1,557 | 1,564 | 1,554 | 1,554 | -4 | -0.3% | 49,600 |
2022/12/16 | 1,560 | 1,566 | 1,557 | 1,558 | -19 | -1.2% | 75,000 |
2022/12/15 | 1,566 | 1,577 | 1,564 | 1,577 | +3 | +0.2% | 28,000 |
2022/12/14 | 1,571 | 1,574 | 1,568 | 1,574 | +8 | +0.5% | 32,600 |
301~
350
件表示中 / 3458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 | 226,400円 | +0.7% | +1.5% | 2.65% | 15.03倍 | 0.81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 | 730,000円 | +7.3% | +6.8% | 2.74% | 15.02倍 | 2.69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 |
ニチコン | 123,400円 | +1.9% | -3.6% | 2.76% | 10.17倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
サン電子 | 395,000円 | +22.3% | - | 0.38% | 177.13倍 | 2.36倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
山洋電 | 727,000円 | -6.7% | -18.9% | 2.06% | 10.70倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム