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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 4,939 | 4,959 | 4,904 | 4,904 | +34 | +0.7% | 2,290,000 |
| 2025/03/14 | 4,810 | 4,917 | 4,798 | 4,870 | +130 | +2.7% | 6,582,300 |
| 2025/03/13 | 4,762 | 4,783 | 4,722 | 4,740 | -5 | -0.1% | 3,077,200 |
| 2025/03/12 | 4,776 | 4,793 | 4,718 | 4,745 | -31 | -0.6% | 2,864,100 |
| 2025/03/11 | 4,729 | 4,789 | 4,691 | 4,776 | -23 | -0.5% | 3,593,800 |
| 2025/03/10 | 4,924 | 4,927 | 4,765 | 4,799 | -125 | -2.5% | 4,631,400 |
| 2025/03/07 | 5,020 | 5,039 | 4,910 | 4,924 | -233 | -4.5% | 4,076,300 |
| 2025/03/06 | 5,070 | 5,179 | 5,068 | 5,157 | +76 | +1.5% | 3,220,500 |
| 2025/03/05 | 5,113 | 5,176 | 5,081 | 5,081 | -49 | -1% | 3,165,700 |
| 2025/03/04 | 5,159 | 5,195 | 5,106 | 5,130 | -45 | -0.9% | 3,453,000 |
| 2025/03/03 | 5,115 | 5,183 | 5,101 | 5,175 | +112 | +2.2% | 2,485,400 |
| 2025/02/28 | 5,100 | 5,115 | 5,018 | 5,063 | -45 | -0.9% | 3,844,600 |
| 2025/02/27 | 5,100 | 5,136 | 5,074 | 5,108 | -12 | -0.2% | 2,520,600 |
| 2025/02/26 | 5,141 | 5,141 | 5,043 | 5,120 | -21 | -0.4% | 3,647,500 |
| 2025/02/25 | 5,159 | 5,233 | 5,140 | 5,141 | +14 | +0.3% | 4,346,200 |
| 2025/02/21 | 5,074 | 5,135 | 5,069 | 5,127 | +15 | +0.3% | 2,879,300 |
| 2025/02/20 | 5,185 | 5,197 | 5,105 | 5,112 | -73 | -1.4% | 2,954,400 |
| 2025/02/19 | 5,170 | 5,185 | 5,087 | 5,185 | +41 | +0.8% | 3,045,800 |
| 2025/02/18 | 5,128 | 5,182 | 5,114 | 5,144 | +16 | +0.3% | 2,214,000 |
| 2025/02/17 | 5,170 | 5,170 | 5,091 | 5,128 | -56 | -1.1% | 2,200,400 |
| 2025/02/14 | 5,170 | 5,190 | 5,085 | 5,184 | +14 | +0.3% | 3,432,700 |
| 2025/02/13 | 5,088 | 5,198 | 5,070 | 5,170 | +157 | +3.1% | 5,334,600 |
| 2025/02/12 | 4,891 | 5,020 | 4,882 | 5,013 | +192 | +4% | 5,214,900 |
| 2025/02/10 | 4,762 | 4,848 | 4,762 | 4,821 | +61 | +1.3% | 2,686,500 |
| 2025/02/07 | 4,843 | 4,855 | 4,752 | 4,760 | -121 | -2.5% | 4,449,100 |
| 2025/02/06 | 5,012 | 5,020 | 4,881 | 4,881 | -93 | -1.9% | 3,573,600 |
| 2025/02/05 | 5,070 | 5,085 | 4,955 | 4,974 | -98 | -1.9% | 3,216,900 |
| 2025/02/04 | 5,053 | 5,158 | 5,042 | 5,072 | +149 | +3% | 4,942,400 |
| 2025/02/03 | 4,925 | 4,968 | 4,859 | 4,923 | -95 | -1.9% | 5,578,000 |
| 2025/01/31 | 5,088 | 5,097 | 4,944 | 5,018 | -52 | -1% | 7,941,600 |
| 2025/01/30 | 5,020 | 5,095 | 5,000 | 5,070 | +94 | +1.9% | 4,009,800 |
| 2025/01/29 | 4,959 | 5,003 | 4,948 | 4,976 | +22 | +0.4% | 1,721,700 |
| 2025/01/28 | 4,911 | 4,968 | 4,883 | 4,954 | -11 | -0.2% | 2,009,900 |
| 2025/01/27 | 4,972 | 5,007 | 4,943 | 4,965 | +12 | +0.2% | 2,241,000 |
| 2025/01/24 | 4,973 | 4,997 | 4,943 | 4,953 | +5 | +0.1% | 1,855,000 |
| 2025/01/23 | 4,931 | 4,973 | 4,906 | 4,948 | +47 | +1% | 1,861,400 |
| 2025/01/22 | 4,908 | 4,940 | 4,890 | 4,901 | +1 | ±0% | 2,504,000 |
1～
50
件表示中 / 3673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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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 |
| 東エレク | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| 富士通 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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 | 252,800円 | +2.7% | +17.5% | 1.98% | 16.66倍 | 1.40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 | 565,400円 | +52.1% | +187.8% | 0.69% | 24.76倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
