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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,002 | 5,042 | 4,988 | 4,993 | -1 | ±0% | 1,609,300 |
| 2024/11/20 | 5,010 | 5,071 | 4,994 | 4,994 | -44 | -0.9% | 1,516,100 |
| 2024/11/19 | 5,070 | 5,070 | 5,016 | 5,038 | +56 | +1.1% | 1,817,500 |
| 2024/11/18 | 5,000 | 5,033 | 4,982 | 4,982 | -56 | -1.1% | 1,520,900 |
| 2024/11/15 | 5,105 | 5,131 | 5,038 | 5,038 | -32 | -0.6% | 1,847,300 |
| 2024/11/14 | 4,999 | 5,096 | 4,991 | 5,070 | +105 | +2.1% | 2,472,500 |
| 2024/11/13 | 5,005 | 5,018 | 4,962 | 4,965 | -40 | -0.8% | 2,618,300 |
| 2024/11/12 | 5,095 | 5,155 | 5,002 | 5,005 | -39 | -0.8% | 2,922,800 |
| 2024/11/11 | 5,055 | 5,069 | 4,998 | 5,044 | +8 | +0.2% | 1,669,100 |
| 2024/11/08 | 5,112 | 5,118 | 5,025 | 5,036 | -28 | -0.6% | 2,284,700 |
| 2024/11/07 | 5,065 | 5,134 | 5,049 | 5,064 | +61 | +1.2% | 2,926,700 |
| 2024/11/06 | 5,000 | 5,066 | 4,979 | 5,003 | +18 | +0.4% | 2,166,900 |
| 2024/11/05 | 4,901 | 4,985 | 4,868 | 4,985 | +78 | +1.6% | 2,181,400 |
| 2024/11/01 | 4,919 | 4,947 | 4,902 | 4,907 | -97 | -1.9% | 2,768,200 |
| 2024/10/31 | 5,064 | 5,088 | 5,004 | 5,004 | -111 | -2.2% | 3,778,000 |
| 2024/10/30 | 4,993 | 5,150 | 4,993 | 5,115 | +51 | +1% | 4,720,300 |
| 2024/10/29 | 5,063 | 5,075 | 4,975 | 5,064 | +18 | +0.4% | 2,144,700 |
| 2024/10/28 | 4,950 | 5,063 | 4,911 | 5,046 | +87 | +1.8% | 3,708,400 |
| 2024/10/25 | 4,850 | 4,988 | 4,787 | 4,959 | -80 | -1.6% | 6,719,200 |
| 2024/10/24 | 4,992 | 5,062 | 4,926 | 5,039 | +49 | +1% | 3,359,400 |
| 2024/10/23 | 5,010 | 5,052 | 4,976 | 4,990 | -33 | -0.7% | 2,127,700 |
| 2024/10/22 | 5,059 | 5,083 | 5,005 | 5,023 | +1 | ±0% | 2,189,000 |
| 2024/10/21 | 5,045 | 5,046 | 5,012 | 5,022 | -31 | -0.6% | 2,155,200 |
| 2024/10/18 | 5,051 | 5,095 | 5,038 | 5,053 | -21 | -0.4% | 2,245,400 |
| 2024/10/17 | 5,089 | 5,096 | 5,038 | 5,074 | -19 | -0.4% | 1,990,400 |
| 2024/10/16 | 5,070 | 5,119 | 5,031 | 5,093 | -17 | -0.3% | 2,388,100 |
| 2024/10/15 | 5,100 | 5,162 | 5,099 | 5,110 | +70 | +1.4% | 3,353,900 |
| 2024/10/11 | 5,109 | 5,117 | 5,026 | 5,040 | -55 | -1.1% | 2,702,600 |
| 2024/10/10 | 5,080 | 5,118 | 5,065 | 5,095 | +35 | +0.7% | 3,129,500 |
| 2024/10/09 | 5,000 | 5,072 | 4,995 | 5,060 | +88 | +1.8% | 4,282,900 |
| 2024/10/08 | 4,884 | 4,985 | 4,866 | 4,972 | +71 | +1.4% | 3,068,100 |
| 2024/10/07 | 4,913 | 4,954 | 4,898 | 4,901 | +58 | +1.2% | 2,148,900 |
| 2024/10/04 | 4,829 | 4,859 | 4,821 | 4,843 | +41 | +0.9% | 2,171,700 |
| 2024/10/03 | 4,813 | 4,816 | 4,761 | 4,802 | +82 | +1.7% | 2,826,100 |
| 2024/10/02 | 4,731 | 4,796 | 4,692 | 4,720 | -74 | -1.5% | 2,726,300 |
| 2024/10/01 | 4,718 | 4,805 | 4,704 | 4,794 | +91 | +1.9% | 2,719,900 |
| 2024/09/30 | 4,751 | 4,780 | 4,665 | 4,703 | -273 | -5.5% | 6,581,000 |
| 2024/09/27 | 4,950 | 4,976 | 4,865 | 4,976 | +81 | +1.7% | 3,479,000 |
| 2024/09/26 | 4,800 | 4,895 | 4,785 | 4,895 | +149 | +3.1% | 3,843,000 |
| 2024/09/25 | 4,800 | 4,813 | 4,725 | 4,746 | -51 | -1.1% | 2,714,000 |
| 2024/09/24 | 4,756 | 4,842 | 4,756 | 4,797 | +68 | +1.4% | 2,995,300 |
| 2024/09/20 | 4,785 | 4,788 | 4,716 | 4,729 | -11 | -0.2% | 6,284,200 |
| 2024/09/19 | 4,754 | 4,807 | 4,734 | 4,740 | +71 | +1.5% | 3,412,800 |
| 2024/09/18 | 4,768 | 4,827 | 4,654 | 4,669 | -54 | -1.1% | 4,110,500 |
| 2024/09/17 | 4,710 | 4,734 | 4,643 | 4,723 | +4 | +0.1% | 5,750,900 |
| 2024/09/13 | 4,868 | 4,870 | 4,708 | 4,719 | -158 | -3.2% | 5,645,000 |
| 2024/09/12 | 4,871 | 4,939 | 4,846 | 4,877 | +79 | +1.6% | 4,762,900 |
| 2024/09/11 | 4,814 | 4,865 | 4,751 | 4,798 | -27 | -0.6% | 3,988,400 |
| 2024/09/10 | 4,880 | 4,978 | 4,825 | 4,825 | -15 | -0.3% | 4,224,500 |
| 2024/09/09 | 4,701 | 4,846 | 4,675 | 4,840 | -1 | ±0% | 3,418,800 |
1～
50
件表示中 / 3585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 | 499,300円 | +8.6% | +21.7% | 3.00% | 14.50倍 | 1.33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 | 2,178,000円 | +31.1% | +49.4% | 2.62% | 19.09倍 | 5.63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 |
| アドバンテ | 938,500円 | +31.6% | +107.9% | 0.39% | 56.88倍 | 14.58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 |
| 富士通 | 274,100円 | +0.1% | +96.4% | 1.02% | 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 | 260,000円 | +2.5% | +17.5% | 1.92% | 17.13倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
