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 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 4,530 | 4,547 | 4,450 | 4,473 | +13 | +0.3% | 3,925,000 |
| 2026/03/09 | 4,398 | 4,479 | 4,388 | 4,460 | -61 | -1.3% | 4,433,200 |
| 2026/03/06 | 4,520 | 4,553 | 4,505 | 4,521 | -20 | -0.4% | 2,915,200 |
| 2026/03/05 | 4,598 | 4,628 | 4,525 | 4,541 | +46 | +1% | 4,038,900 |
| 2026/03/04 | 4,570 | 4,596 | 4,481 | 4,495 | -121 | -2.6% | 5,296,800 |
| 2026/03/03 | 4,697 | 4,729 | 4,604 | 4,616 | -120 | -2.5% | 5,091,800 |
| 2026/03/02 | 4,732 | 4,739 | 4,665 | 4,736 | -26 | -0.5% | 3,542,000 |
| 2026/02/27 | 4,753 | 4,762 | 4,725 | 4,762 | +9 | +0.2% | 4,729,900 |
| 2026/02/26 | 4,699 | 4,754 | 4,677 | 4,753 | +94 | +2% | 4,394,100 |
| 2026/02/25 | 4,657 | 4,683 | 4,641 | 4,659 | +2 | ±0% | 4,641,800 |
| 2026/02/24 | 4,685 | 4,708 | 4,654 | 4,657 | -28 | -0.6% | 3,820,800 |
| 2026/02/20 | 4,724 | 4,729 | 4,667 | 4,685 | -22 | -0.5% | 3,642,400 |
| 2026/02/19 | 4,777 | 4,778 | 4,707 | 4,707 | -102 | -2.1% | 4,168,900 |
| 2026/02/18 | 4,786 | 4,835 | 4,780 | 4,809 | +23 | +0.5% | 2,115,500 |
| 2026/02/17 | 4,810 | 4,828 | 4,760 | 4,786 | -14 | -0.3% | 2,211,200 |
| 2026/02/16 | 4,830 | 4,866 | 4,800 | 4,800 | -24 | -0.5% | 2,455,900 |
| 2026/02/13 | 4,901 | 4,918 | 4,824 | 4,824 | -77 | -1.6% | 3,510,100 |
| 2026/02/12 | 4,918 | 4,966 | 4,885 | 4,901 | -28 | -0.6% | 3,575,800 |
| 2026/02/10 | 4,940 | 4,960 | 4,900 | 4,929 | +21 | +0.4% | 3,920,400 |
| 2026/02/09 | 4,998 | 5,033 | 4,908 | 4,908 | +38 | +0.8% | 4,894,600 |
| 2026/02/06 | 4,876 | 4,897 | 4,837 | 4,870 | -6 | -0.1% | 2,934,900 |
| 2026/02/05 | 4,900 | 4,957 | 4,860 | 4,876 | +22 | +0.5% | 3,714,800 |
| 2026/02/04 | 4,800 | 4,890 | 4,798 | 4,854 | +38 | +0.8% | 3,998,500 |
| 2026/02/03 | 4,790 | 4,824 | 4,767 | 4,816 | +48 | +1% | 4,272,500 |
| 2026/02/02 | 4,774 | 4,827 | 4,742 | 4,768 | +83 | +1.8% | 6,137,800 |
| 2026/01/30 | 4,665 | 4,701 | 4,612 | 4,685 | +133 | +2.9% | 6,539,300 |
| 2026/01/29 | 4,452 | 4,570 | 4,410 | 4,552 | +84 | +1.9% | 6,441,100 |
| 2026/01/28 | 4,477 | 4,488 | 4,443 | 4,468 | -43 | -1% | 3,068,000 |
| 2026/01/27 | 4,500 | 4,514 | 4,469 | 4,511 | +17 | +0.4% | 2,586,400 |
| 2026/01/26 | 4,573 | 4,573 | 4,493 | 4,494 | -149 | -3.2% | 4,207,900 |
| 2026/01/23 | 4,694 | 4,695 | 4,631 | 4,643 | -29 | -0.6% | 2,314,000 |
| 2026/01/22 | 4,674 | 4,709 | 4,650 | 4,672 | +32 | +0.7% | 2,814,500 |
| 2026/01/21 | 4,620 | 4,651 | 4,594 | 4,640 | -36 | -0.8% | 3,437,700 |
| 2026/01/20 | 4,657 | 4,680 | 4,638 | 4,676 | +9 | +0.2% | 3,234,500 |
| 2026/01/19 | 4,710 | 4,719 | 4,602 | 4,667 | -66 | -1.4% | 4,365,700 |
| 2026/01/16 | 4,769 | 4,770 | 4,680 | 4,733 | -45 | -0.9% | 5,080,900 |
| 2026/01/15 | 4,822 | 4,987 | 4,770 | 4,778 | -44 | -0.9% | 8,350,000 |
| 2026/01/14 | 4,750 | 4,825 | 4,727 | 4,822 | +98 | +2.1% | 4,591,100 |
| 2026/01/13 | 4,730 | 4,758 | 4,700 | 4,724 | +49 | +1% | 4,313,100 |
| 2026/01/09 | 4,630 | 4,688 | 4,630 | 4,675 | +22 | +0.5% | 2,725,700 |
| 2026/01/08 | 4,648 | 4,676 | 4,612 | 4,653 | -6 | -0.1% | 2,883,800 |
| 2026/01/07 | 4,717 | 4,722 | 4,659 | 4,659 | -83 | -1.8% | 3,826,700 |
| 2026/01/06 | 4,730 | 4,760 | 4,695 | 4,742 | +12 | +0.3% | 3,509,200 |
| 2026/01/05 | 4,656 | 4,730 | 4,643 | 4,730 | +97 | +2.1% | 3,912,800 |
| 2025/12/30 | 4,645 | 4,675 | 4,628 | 4,633 | -49 | -1% | 3,400,100 |
| 2025/12/29 | 4,675 | 4,694 | 4,653 | 4,682 | -88 | -1.8% | 3,384,700 |
| 2025/12/26 | 4,760 | 4,774 | 4,741 | 4,770 | +20 | +0.4% | 3,450,400 |
| 2025/12/25 | 4,780 | 4,786 | 4,733 | 4,750 | +2 | ±0% | 1,680,600 |
| 2025/12/24 | 4,765 | 4,770 | 4,728 | 4,748 | +1 | ±0% | 2,143,700 |
| 2025/12/23 | 4,763 | 4,767 | 4,730 | 4,747 | -9 | -0.2% | 1,904,000 |
1～
50
件表示中 / 3899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 | 447,300円 | +3.0% | +2.7% | 3.58% | 11.47倍 | 1.12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 |
| パナソニックＨ | 249,650円 | -9.0% | -35.2% | 1.60% | 24.29倍 | 1.21倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ファナック | 615,300円 | +5.5% | +9.2% | 1.64% | 36.34倍 | 3.24倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ルネサス | 254,950円 | +6.0% | - | 1.18% | 19.26倍 | 1.89倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ＴＤＫ | 220,800円 | +12.0% | +13.5% | 1.54% | 22.06倍 | 2.19倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
