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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 3,683 | 3,722 | 3,680 | 3,712 | +39 | +1.1% | 3,990,000 |
| 2023/07/31 | 3,650 | 3,694 | 3,633 | 3,673 | +57 | +1.6% | 7,639,900 |
| 2023/07/28 | 3,650 | 3,668 | 3,552 | 3,616 | -143 | -3.8% | 22,531,900 |
| 2023/07/27 | 3,760 | 3,772 | 3,727 | 3,759 | -14 | -0.4% | 3,994,600 |
| 2023/07/26 | 3,762 | 3,775 | 3,738 | 3,773 | +13 | +0.3% | 2,590,200 |
| 2023/07/25 | 3,761 | 3,768 | 3,739 | 3,760 | -11 | -0.3% | 2,869,800 |
| 2023/07/24 | 3,760 | 3,790 | 3,752 | 3,771 | +38 | +1% | 3,104,000 |
| 2023/07/21 | 3,748 | 3,768 | 3,733 | 3,733 | -13 | -0.3% | 2,725,700 |
| 2023/07/20 | 3,741 | 3,774 | 3,731 | 3,746 | -2 | -0.1% | 2,962,300 |
| 2023/07/19 | 3,752 | 3,777 | 3,725 | 3,748 | +21 | +0.6% | 3,167,900 |
| 2023/07/18 | 3,674 | 3,728 | 3,667 | 3,727 | +53 | +1.4% | 3,560,500 |
| 2023/07/14 | 3,678 | 3,723 | 3,633 | 3,674 | -33 | -0.9% | 4,685,800 |
| 2023/07/13 | 3,690 | 3,719 | 3,667 | 3,707 | +7 | +0.2% | 3,087,700 |
| 2023/07/12 | 3,733 | 3,741 | 3,695 | 3,700 | -33 | -0.9% | 3,171,600 |
| 2023/07/11 | 3,770 | 3,803 | 3,727 | 3,733 | -2 | -0.1% | 3,986,000 |
| 2023/07/10 | 3,713 | 3,759 | 3,712 | 3,735 | +10 | +0.3% | 4,217,800 |
| 2023/07/07 | 3,780 | 3,784 | 3,723 | 3,725 | -75 | -2% | 4,484,400 |
| 2023/07/06 | 3,802 | 3,838 | 3,798 | 3,800 | -13 | -0.3% | 3,433,300 |
| 2023/07/05 | 3,799 | 3,833 | 3,799 | 3,813 | +3 | +0.1% | 3,092,000 |
| 2023/07/04 | 3,816 | 3,829 | 3,796 | 3,810 | -30 | -0.8% | 3,364,400 |
| 2023/07/03 | 3,810 | 3,840 | 3,799 | 3,840 | +50 | +1.3% | 3,769,200 |
| 2023/06/30 | 3,815 | 3,816 | 3,775 | 3,790 | -32 | -0.8% | 4,026,900 |
| 2023/06/29 | 3,830 | 3,857 | 3,789 | 3,822 | -51 | -1.3% | 4,996,100 |
| 2023/06/28 | 3,841 | 3,873 | 3,835 | 3,873 | +70 | +1.8% | 5,286,100 |
| 2023/06/27 | 3,816 | 3,827 | 3,756 | 3,803 | -4 | -0.1% | 4,821,000 |
| 2023/06/26 | 3,789 | 3,825 | 3,782 | 3,807 | +22 | +0.6% | 3,233,800 |
| 2023/06/23 | 3,877 | 3,882 | 3,773 | 3,785 | -79 | -2% | 6,003,300 |
| 2023/06/22 | 3,850 | 3,912 | 3,846 | 3,864 | +12 | +0.3% | 4,927,300 |
| 2023/06/21 | 3,879 | 3,908 | 3,838 | 3,852 | -26 | -0.7% | 6,006,500 |
| 2023/06/20 | 3,813 | 3,881 | 3,805 | 3,878 | +71 | +1.9% | 8,056,200 |
| 2023/06/19 | 3,788 | 3,850 | 3,766 | 3,807 | +19 | +0.5% | 6,658,300 |
| 2023/06/16 | 3,740 | 3,809 | 3,713 | 3,788 | +178 | +4.9% | 14,955,500 |
| 2023/06/15 | 3,617 | 3,630 | 3,602 | 3,610 | -23 | -0.6% | 3,618,100 |
| 2023/06/14 | 3,619 | 3,643 | 3,603 | 3,633 | +24 | +0.7% | 5,093,500 |
| 2023/06/13 | 3,592 | 3,618 | 3,580 | 3,609 | +23 | +0.6% | 3,638,000 |
| 2023/06/12 | 3,598 | 3,617 | 3,585 | 3,586 | +10 | +0.3% | 3,910,100 |
| 2023/06/09 | 3,539 | 3,580 | 3,525 | 3,576 | +52 | +1.5% | 6,045,000 |
| 2023/06/08 | 3,539 | 3,543 | 3,506 | 3,524 | -15 | -0.4% | 5,033,000 |
| 2023/06/07 | 3,591 | 3,608 | 3,533 | 3,539 | -45 | -1.3% | 5,565,800 |
| 2023/06/06 | 3,552 | 3,584 | 3,539 | 3,584 | +17 | +0.5% | 4,176,800 |
| 2023/06/05 | 3,535 | 3,567 | 3,528 | 3,567 | +59 | +1.7% | 5,254,200 |
| 2023/06/02 | 3,510 | 3,519 | 3,496 | 3,508 | +8 | +0.2% | 3,614,900 |
| 2023/06/01 | 3,463 | 3,503 | 3,459 | 3,500 | +39 | +1.1% | 4,271,100 |
| 2023/05/31 | 3,470 | 3,497 | 3,457 | 3,461 | -41 | -1.2% | 7,687,300 |
| 2023/05/30 | 3,502 | 3,530 | 3,481 | 3,502 | -6 | -0.2% | 3,904,100 |
| 2023/05/29 | 3,502 | 3,550 | 3,501 | 3,508 | +35 | +1% | 6,115,500 |
| 2023/05/26 | 3,499 | 3,514 | 3,466 | 3,473 | -23 | -0.7% | 5,555,900 |
| 2023/05/25 | 3,450 | 3,510 | 3,442 | 3,496 | +68 | +2% | 7,862,000 |
| 2023/05/24 | 3,427 | 3,448 | 3,416 | 3,428 | +1 | ±0% | 4,177,800 |
| 2023/05/23 | 3,447 | 3,459 | 3,415 | 3,427 | -14 | -0.4% | 5,847,900 |
451～
500
件表示中 / 3714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 | 430,900円 | +3.1% | +59.7% | 3.71% | 11.66倍 | 1.15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 |
| 三菱電 | 292,400円 | -2.2% | +7.5% | 1.88% | 17.85倍 | 1.54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 | 787,000円 | -3.2% | +6.8% | 0.50% | 32.18倍 | 11.36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 | 384,400円 | -1.9% | +29.3% | 0.83% | 22.27倍 | 2.62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 |
| 村田製 | 207,500円 | -5.9% | -24.4% | 2.89% | 21.84倍 | 1.49倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
