キヤノンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 4,378 | 4,447 | 4,376 | 4,432 | -12 | -0.3% | 4,914,900 |
| 2025/05/29 | 4,412 | 4,452 | 4,402 | 4,444 | +84 | +1.9% | 3,212,900 |
| 2025/05/28 | 4,418 | 4,426 | 4,360 | 4,360 | +12 | +0.3% | 2,681,900 |
| 2025/05/27 | 4,380 | 4,390 | 4,328 | 4,348 | ±0 | ±0% | 2,193,800 |
| 2025/05/26 | 4,340 | 4,368 | 4,333 | 4,348 | -27 | -0.6% | 1,931,800 |
| 2025/05/23 | 4,392 | 4,400 | 4,355 | 4,375 | +17 | +0.4% | 2,255,900 |
| 2025/05/22 | 4,383 | 4,409 | 4,350 | 4,358 | -63 | -1.4% | 2,645,600 |
| 2025/05/21 | 4,450 | 4,462 | 4,420 | 4,421 | -20 | -0.5% | 2,160,000 |
| 2025/05/20 | 4,515 | 4,538 | 4,428 | 4,441 | -41 | -0.9% | 2,622,100 |
| 2025/05/19 | 4,512 | 4,526 | 4,482 | 4,482 | -29 | -0.6% | 1,853,500 |
| 2025/05/16 | 4,585 | 4,590 | 4,478 | 4,511 | -86 | -1.9% | 3,594,900 |
| 2025/05/15 | 4,655 | 4,661 | 4,581 | 4,597 | -111 | -2.4% | 3,494,200 |
| 2025/05/14 | 4,764 | 4,826 | 4,708 | 4,708 | -56 | -1.2% | 4,265,900 |
| 2025/05/13 | 4,753 | 4,787 | 4,733 | 4,764 | +81 | +1.7% | 3,942,400 |
| 2025/05/12 | 4,650 | 4,699 | 4,637 | 4,683 | +48 | +1% | 2,712,600 |
| 2025/05/09 | 4,608 | 4,673 | 4,586 | 4,635 | +97 | +2.1% | 4,731,500 |
| 2025/05/08 | 4,522 | 4,555 | 4,490 | 4,538 | +8 | +0.2% | 2,971,100 |
| 2025/05/07 | 4,648 | 4,648 | 4,512 | 4,530 | -5 | -0.1% | 5,067,500 |
| 2025/05/02 | 4,481 | 4,559 | 4,476 | 4,535 | +80 | +1.8% | 4,035,500 |
| 2025/05/01 | 4,380 | 4,455 | 4,356 | 4,455 | +51 | +1.2% | 3,106,500 |
| 2025/04/30 | 4,402 | 4,432 | 4,386 | 4,404 | +2 | ±0% | 4,377,400 |
| 2025/04/28 | 4,384 | 4,451 | 4,372 | 4,402 | +70 | +1.6% | 3,794,300 |
| 2025/04/25 | 4,288 | 4,451 | 4,270 | 4,332 | +44 | +1% | 6,761,400 |
| 2025/04/24 | 4,320 | 4,339 | 4,267 | 4,288 | +23 | +0.5% | 2,934,200 |
| 2025/04/23 | 4,284 | 4,295 | 4,231 | 4,265 | +115 | +2.8% | 3,420,700 |
| 2025/04/22 | 4,136 | 4,160 | 4,106 | 4,150 | -5 | -0.1% | 2,307,900 |
| 2025/04/21 | 4,249 | 4,251 | 4,153 | 4,155 | -125 | -2.9% | 2,335,300 |
| 2025/04/18 | 4,268 | 4,293 | 4,241 | 4,280 | +11 | +0.3% | 1,184,800 |
| 2025/04/17 | 4,220 | 4,272 | 4,211 | 4,269 | +33 | +0.8% | 2,250,900 |
| 2025/04/16 | 4,304 | 4,340 | 4,205 | 4,236 | -68 | -1.6% | 2,695,100 |
| 2025/04/15 | 4,379 | 4,383 | 4,304 | 4,304 | +57 | +1.3% | 3,422,700 |
| 2025/04/14 | 4,251 | 4,333 | 4,242 | 4,247 | +32 | +0.8% | 2,692,900 |
| 2025/04/11 | 4,176 | 4,236 | 4,153 | 4,215 | -196 | -4.4% | 5,371,400 |
| 2025/04/10 | 4,412 | 4,435 | 4,370 | 4,411 | +396 | +9.9% | 5,568,500 |
| 2025/04/09 | 4,120 | 4,156 | 3,985 | 4,015 | -156 | -3.7% | 6,321,800 |
| 2025/04/08 | 4,120 | 4,291 | 4,120 | 4,171 | +178 | +4.5% | 6,370,000 |
| 2025/04/07 | 3,934 | 4,108 | 3,893 | 3,993 | -291 | -6.8% | 8,754,500 |
| 2025/04/04 | 4,350 | 4,455 | 4,227 | 4,284 | -179 | -4% | 7,384,900 |
| 2025/04/03 | 4,415 | 4,488 | 4,343 | 4,463 | -232 | -4.9% | 7,540,000 |
| 2025/04/02 | 4,699 | 4,736 | 4,665 | 4,695 | -3 | -0.1% | 3,083,900 |
| 2025/04/01 | 4,711 | 4,758 | 4,690 | 4,698 | +53 | +1.1% | 3,825,600 |
| 2025/03/31 | 4,725 | 4,730 | 4,641 | 4,645 | -172 | -3.6% | 4,242,700 |
| 2025/03/28 | 4,854 | 4,860 | 4,791 | 4,817 | -50 | -1% | 2,959,500 |
| 2025/03/27 | 4,820 | 4,867 | 4,802 | 4,867 | +17 | +0.4% | 3,265,000 |
| 2025/03/26 | 4,875 | 4,875 | 4,828 | 4,850 | +9 | +0.2% | 2,680,400 |
| 2025/03/25 | 4,848 | 4,873 | 4,825 | 4,841 | +51 | +1.1% | 2,667,900 |
| 2025/03/24 | 4,859 | 4,865 | 4,790 | 4,790 | -74 | -1.5% | 2,350,800 |
| 2025/03/21 | 4,901 | 4,914 | 4,845 | 4,864 | -52 | -1.1% | 3,632,700 |
| 2025/03/19 | 4,920 | 4,953 | 4,910 | 4,916 | +17 | +0.3% | 1,943,600 |
| 2025/03/18 | 4,955 | 4,957 | 4,828 | 4,899 | -5 | -0.1% | 3,086,000 |
1～
50
件表示中 / 3710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」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 | 443,200円 | +3.1% | +59.7% | 3.61% | 12.00倍 | 1.18倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 富士通 | 331,800円 | -2.8% | +31.7% | 0.90% | 15.12倍 | 3.39倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| 三菱電 | 290,400円 | -2.2% | +7.5% | 1.89% | 17.73倍 | 1.53倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| アドバンテ | 736,700円 | -3.2% | +6.8% | 0.53% | 30.20倍 | 10.67倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| ＮＥＣ | 378,500円 | -1.9% | +29.3% | 0.85% | 21.93倍 | 2.58倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
市場注目の銘柄
チャート関連のコラム
