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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,249 | 3,299 | 3,242 | 3,251 | +5 | +0.2% | 3,791,500 |
| 2022/06/14 | 3,250 | 3,262 | 3,217 | 3,246 | -46 | -1.4% | 4,075,800 |
| 2022/06/13 | 3,263 | 3,300 | 3,257 | 3,292 | -36 | -1.1% | 2,930,700 |
| 2022/06/10 | 3,355 | 3,358 | 3,322 | 3,328 | -36 | -1.1% | 3,118,600 |
| 2022/06/09 | 3,372 | 3,378 | 3,343 | 3,364 | -25 | -0.7% | 3,433,100 |
| 2022/06/08 | 3,370 | 3,390 | 3,359 | 3,389 | +22 | +0.7% | 3,772,100 |
| 2022/06/07 | 3,343 | 3,381 | 3,336 | 3,367 | +36 | +1.1% | 3,631,100 |
| 2022/06/06 | 3,308 | 3,339 | 3,299 | 3,331 | +35 | +1.1% | 2,738,900 |
| 2022/06/03 | 3,291 | 3,316 | 3,281 | 3,296 | ±0 | ±0% | 2,645,800 |
| 2022/06/02 | 3,289 | 3,307 | 3,275 | 3,296 | -12 | -0.4% | 2,978,000 |
| 2022/06/01 | 3,281 | 3,347 | 3,279 | 3,308 | +66 | +2% | 4,588,200 |
| 2022/05/31 | 3,266 | 3,270 | 3,241 | 3,242 | -25 | -0.8% | 5,274,300 |
| 2022/05/30 | 3,239 | 3,275 | 3,225 | 3,267 | +43 | +1.3% | 6,914,300 |
| 2022/05/27 | 3,232 | 3,250 | 3,216 | 3,224 | +4 | +0.1% | 4,124,900 |
| 2022/05/26 | 3,199 | 3,229 | 3,197 | 3,220 | +33 | +1% | 4,149,000 |
| 2022/05/25 | 3,203 | 3,211 | 3,187 | 3,187 | -25 | -0.8% | 4,529,300 |
| 2022/05/24 | 3,216 | 3,243 | 3,212 | 3,212 | +8 | +0.2% | 4,535,600 |
| 2022/05/23 | 3,215 | 3,237 | 3,196 | 3,204 | +12 | +0.4% | 3,604,800 |
| 2022/05/20 | 3,207 | 3,233 | 3,176 | 3,192 | -21 | -0.7% | 5,083,600 |
| 2022/05/19 | 3,179 | 3,230 | 3,175 | 3,213 | -11 | -0.3% | 3,842,800 |
| 2022/05/18 | 3,206 | 3,233 | 3,202 | 3,224 | +40 | +1.3% | 4,196,600 |
| 2022/05/17 | 3,176 | 3,222 | 3,175 | 3,184 | +24 | +0.8% | 5,356,100 |
| 2022/05/16 | 3,192 | 3,200 | 3,156 | 3,160 | -5 | -0.2% | 4,082,400 |
| 2022/05/13 | 3,171 | 3,176 | 3,126 | 3,165 | -29 | -0.9% | 5,109,100 |
| 2022/05/12 | 3,152 | 3,214 | 3,134 | 3,194 | +22 | +0.7% | 6,820,000 |
| 2022/05/11 | 3,134 | 3,194 | 3,124 | 3,172 | +42 | +1.3% | 7,118,000 |
| 2022/05/10 | 3,083 | 3,137 | 3,074 | 3,130 | +83 | +2.7% | 8,194,800 |
| 2022/05/09 | 3,040 | 3,063 | 3,024 | 3,047 | +1 | ±0% | 3,615,500 |
| 2022/05/06 | 3,031 | 3,054 | 3,002 | 3,046 | +58.5 | +2% | 4,071,500 |
| 2022/05/02 | 2,992 | 3,023 | 2,982.5 | 2,987.5 | -7.5 | -0.3% | 3,309,600 |
| 2022/04/28 | 2,987 | 3,012 | 2,933 | 2,995 | +58 | +2% | 4,552,400 |
| 2022/04/27 | 2,900 | 2,981.5 | 2,825 | 2,937 | -10 | -0.3% | 8,471,200 |
| 2022/04/26 | 3,020 | 3,023 | 2,933.5 | 2,947 | -28.5 | -1% | 4,508,400 |
| 2022/04/25 | 2,983 | 3,000 | 2,973 | 2,975.5 | -53.5 | -1.8% | 3,728,300 |
| 2022/04/22 | 3,030 | 3,041 | 2,993 | 3,029 | -17 | -0.6% | 3,887,000 |
| 2022/04/21 | 3,025 | 3,075 | 3,022 | 3,046 | -68 | -2.2% | 6,061,400 |
| 2022/04/20 | 3,100 | 3,144 | 3,095 | 3,114 | +39 | +1.3% | 4,128,500 |
| 2022/04/19 | 3,047 | 3,075 | 3,044 | 3,075 | +48 | +1.6% | 2,684,400 |
| 2022/04/18 | 3,035 | 3,043 | 3,001 | 3,027 | -31 | -1% | 2,264,300 |
| 2022/04/15 | 3,029 | 3,060 | 3,020 | 3,058 | -15 | -0.5% | 2,198,500 |
| 2022/04/14 | 3,012 | 3,075 | 2,998 | 3,073 | +84 | +2.8% | 5,156,900 |
| 2022/04/13 | 2,970 | 2,989 | 2,938 | 2,989 | +12.5 | +0.4% | 3,172,000 |
| 2022/04/12 | 2,974 | 2,997.5 | 2,968.5 | 2,976.5 | -5.5 | -0.2% | 2,817,200 |
| 2022/04/11 | 2,975.5 | 3,005 | 2,960.5 | 2,982 | -13 | -0.4% | 3,678,700 |
| 2022/04/08 | 2,980 | 2,997.5 | 2,955 | 2,995 | +54 | +1.8% | 3,676,700 |
| 2022/04/07 | 2,950 | 2,959.5 | 2,915 | 2,941 | -16.5 | -0.6% | 3,891,700 |
| 2022/04/06 | 2,964.5 | 2,970.5 | 2,946.5 | 2,957.5 | -15.5 | -0.5% | 3,032,400 |
| 2022/04/05 | 2,990.5 | 3,009 | 2,961.5 | 2,973 | +7 | +0.2% | 2,741,600 |
| 2022/04/04 | 2,979.5 | 2,984 | 2,953.5 | 2,966 | -22.5 | -0.8% | 1,797,300 |
| 2022/04/01 | 2,975 | 2,990 | 2,945 | 2,988.5 | -4.5 | -0.2% | 3,720,600 |
601～
650
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
