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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,200 | 3,203 | 3,182 | 3,198 | -21 | -0.7% | 2,817,800 |
| 2022/11/09 | 3,234 | 3,235 | 3,209 | 3,219 | -5 | -0.2% | 3,261,100 |
| 2022/11/08 | 3,218 | 3,229 | 3,198 | 3,224 | +42 | +1.3% | 3,275,500 |
| 2022/11/07 | 3,152 | 3,191 | 3,148 | 3,182 | +47 | +1.5% | 3,022,300 |
| 2022/11/04 | 3,112 | 3,143 | 3,110 | 3,135 | -24 | -0.8% | 4,303,000 |
| 2022/11/02 | 3,162 | 3,192 | 3,148 | 3,159 | -20 | -0.6% | 4,125,100 |
| 2022/11/01 | 3,154 | 3,181 | 3,141 | 3,179 | +25 | +0.8% | 4,218,500 |
| 2022/10/31 | 3,123 | 3,157 | 3,111 | 3,154 | +69 | +2.2% | 6,494,900 |
| 2022/10/28 | 3,124 | 3,134 | 3,085 | 3,085 | -51 | -1.6% | 15,609,200 |
| 2022/10/27 | 3,133 | 3,153 | 3,093 | 3,136 | -208 | -6.2% | 15,951,900 |
| 2022/10/26 | 3,392 | 3,392 | 3,337 | 3,344 | -48 | -1.4% | 5,554,500 |
| 2022/10/25 | 3,355 | 3,392 | 3,348 | 3,392 | +66 | +2% | 3,570,300 |
| 2022/10/24 | 3,350 | 3,364 | 3,323 | 3,326 | +9 | +0.3% | 2,619,000 |
| 2022/10/21 | 3,309 | 3,328 | 3,301 | 3,317 | +22 | +0.7% | 2,570,000 |
| 2022/10/20 | 3,299 | 3,308 | 3,284 | 3,295 | -12 | -0.4% | 2,159,300 |
| 2022/10/19 | 3,309 | 3,317 | 3,294 | 3,307 | -12 | -0.4% | 2,147,800 |
| 2022/10/18 | 3,305 | 3,325 | 3,292 | 3,319 | +43 | +1.3% | 2,456,100 |
| 2022/10/17 | 3,253 | 3,283 | 3,253 | 3,276 | -1 | ±0% | 2,327,700 |
| 2022/10/14 | 3,256 | 3,304 | 3,234 | 3,277 | +67 | +2.1% | 3,821,800 |
| 2022/10/13 | 3,207 | 3,229 | 3,201 | 3,210 | -7 | -0.2% | 2,117,800 |
| 2022/10/12 | 3,223 | 3,232 | 3,198 | 3,217 | -6 | -0.2% | 3,241,500 |
| 2022/10/11 | 3,288 | 3,303 | 3,218 | 3,223 | -101 | -3% | 3,715,000 |
| 2022/10/07 | 3,293 | 3,329 | 3,292 | 3,324 | -18 | -0.5% | 2,955,800 |
| 2022/10/06 | 3,308 | 3,356 | 3,307 | 3,342 | +36 | +1.1% | 3,180,800 |
| 2022/10/05 | 3,306 | 3,315 | 3,296 | 3,306 | +25 | +0.8% | 2,954,500 |
| 2022/10/04 | 3,234 | 3,285 | 3,228 | 3,281 | +102 | +3.2% | 3,560,900 |
| 2022/10/03 | 3,145 | 3,179 | 3,133 | 3,179 | +7 | +0.2% | 2,578,900 |
| 2022/09/30 | 3,205 | 3,227 | 3,169 | 3,172 | -42 | -1.3% | 4,625,500 |
| 2022/09/29 | 3,149 | 3,232 | 3,149 | 3,214 | +65 | +2.1% | 4,569,600 |
| 2022/09/28 | 3,154 | 3,192 | 3,121 | 3,149 | -36 | -1.1% | 4,875,300 |
| 2022/09/27 | 3,185 | 3,208 | 3,172 | 3,185 | -16 | -0.5% | 3,310,000 |
| 2022/09/26 | 3,273 | 3,273 | 3,193 | 3,201 | -76 | -2.3% | 3,908,100 |
| 2022/09/22 | 3,260 | 3,280 | 3,251 | 3,277 | -3 | -0.1% | 2,465,200 |
| 2022/09/21 | 3,300 | 3,302 | 3,269 | 3,280 | -42 | -1.3% | 2,464,100 |
| 2022/09/20 | 3,341 | 3,353 | 3,313 | 3,322 | +18 | +0.5% | 2,445,300 |
| 2022/09/16 | 3,270 | 3,313 | 3,268 | 3,304 | -6 | -0.2% | 4,389,200 |
| 2022/09/15 | 3,284 | 3,323 | 3,284 | 3,310 | +26 | +0.8% | 2,360,600 |
| 2022/09/14 | 3,265 | 3,311 | 3,264 | 3,284 | -33 | -1% | 3,245,200 |
| 2022/09/13 | 3,329 | 3,333 | 3,290 | 3,317 | -20 | -0.6% | 2,295,400 |
| 2022/09/12 | 3,318 | 3,341 | 3,308 | 3,337 | +35 | +1.1% | 2,080,100 |
| 2022/09/09 | 3,291 | 3,321 | 3,286 | 3,302 | +11 | +0.3% | 3,414,400 |
| 2022/09/08 | 3,225 | 3,292 | 3,225 | 3,291 | +70 | +2.2% | 3,414,400 |
| 2022/09/07 | 3,250 | 3,254 | 3,214 | 3,221 | -29 | -0.9% | 2,530,100 |
| 2022/09/06 | 3,241 | 3,276 | 3,232 | 3,250 | -3 | -0.1% | 2,096,800 |
| 2022/09/05 | 3,217 | 3,264 | 3,215 | 3,253 | +22 | +0.7% | 2,382,800 |
| 2022/09/02 | 3,253 | 3,266 | 3,198 | 3,231 | -16 | -0.5% | 3,452,500 |
| 2022/09/01 | 3,287 | 3,308 | 3,242 | 3,247 | -88 | -2.6% | 4,331,600 |
| 2022/08/31 | 3,388 | 3,392 | 3,321 | 3,335 | -87 | -2.5% | 5,947,300 |
| 2022/08/30 | 3,390 | 3,433 | 3,386 | 3,422 | +36 | +1.1% | 2,752,700 |
| 2022/08/29 | 3,389 | 3,405 | 3,377 | 3,386 | -50 | -1.5% | 3,677,500 |
501～
550
件表示中 / 3586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 | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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 | 258,400円 | +2.5% | +17.5% | 1.93% | 17.02倍 | 1.43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
