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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 3,488 | 3,489 | 3,439 | 3,457 | -21 | -0.6% | 3,424,500 |
| 2022/08/17 | 3,430 | 3,481 | 3,427 | 3,478 | +65 | +1.9% | 5,417,300 |
| 2022/08/16 | 3,410 | 3,422 | 3,401 | 3,413 | +5 | +0.1% | 2,869,000 |
| 2022/08/15 | 3,429 | 3,429 | 3,388 | 3,408 | -1 | ±0% | 2,961,600 |
| 2022/08/12 | 3,400 | 3,412 | 3,388 | 3,409 | +27 | +0.8% | 6,000,000 |
| 2022/08/10 | 3,366 | 3,385 | 3,347 | 3,382 | +26 | +0.8% | 4,007,900 |
| 2022/08/09 | 3,370 | 3,381 | 3,349 | 3,356 | -14 | -0.4% | 3,931,000 |
| 2022/08/08 | 3,317 | 3,370 | 3,305 | 3,370 | +149 | +4.6% | 9,002,600 |
| 2022/08/05 | 3,166 | 3,221 | 3,165 | 3,221 | +49 | +1.5% | 2,789,900 |
| 2022/08/04 | 3,190 | 3,198 | 3,157 | 3,172 | +31 | +1% | 2,579,700 |
| 2022/08/03 | 3,102 | 3,146 | 3,094 | 3,141 | +40 | +1.3% | 2,728,700 |
| 2022/08/02 | 3,125 | 3,129 | 3,078 | 3,101 | -38 | -1.2% | 3,548,800 |
| 2022/08/01 | 3,137 | 3,155 | 3,123 | 3,139 | -2 | -0.1% | 2,782,600 |
| 2022/07/29 | 3,179 | 3,193 | 3,128 | 3,141 | -33 | -1% | 4,734,300 |
| 2022/07/28 | 3,157 | 3,174 | 3,118 | 3,174 | +7 | +0.2% | 13,707,200 |
| 2022/07/27 | 3,092 | 3,178 | 3,051 | 3,167 | -33 | -1% | 9,094,100 |
| 2022/07/26 | 3,253 | 3,274 | 3,186 | 3,200 | -43 | -1.3% | 5,360,200 |
| 2022/07/25 | 3,237 | 3,245 | 3,221 | 3,243 | -2 | -0.1% | 2,708,800 |
| 2022/07/22 | 3,203 | 3,245 | 3,195 | 3,245 | +26 | +0.8% | 3,539,700 |
| 2022/07/21 | 3,184 | 3,219 | 3,178 | 3,219 | +13 | +0.4% | 2,852,200 |
| 2022/07/20 | 3,168 | 3,206 | 3,160 | 3,206 | +63 | +2% | 4,142,400 |
| 2022/07/19 | 3,140 | 3,150 | 3,115 | 3,143 | +30 | +1% | 2,972,500 |
| 2022/07/15 | 3,138 | 3,155 | 3,084 | 3,113 | -1 | ±0% | 2,964,900 |
| 2022/07/14 | 3,119 | 3,132 | 3,103 | 3,114 | -4 | -0.1% | 2,357,000 |
| 2022/07/13 | 3,105 | 3,130 | 3,105 | 3,118 | -22 | -0.7% | 2,153,700 |
| 2022/07/12 | 3,174 | 3,175 | 3,126 | 3,140 | -33 | -1% | 2,710,400 |
| 2022/07/11 | 3,150 | 3,197 | 3,144 | 3,173 | +73 | +2.4% | 3,297,300 |
| 2022/07/08 | 3,098 | 3,137 | 3,088 | 3,100 | +9 | +0.3% | 4,324,000 |
| 2022/07/07 | 3,046 | 3,105 | 3,045 | 3,091 | +29 | +0.9% | 3,840,700 |
| 2022/07/06 | 3,060 | 3,073 | 3,023 | 3,062 | -44 | -1.4% | 4,130,000 |
| 2022/07/05 | 3,130 | 3,141 | 3,100 | 3,106 | +22 | +0.7% | 2,375,400 |
| 2022/07/04 | 3,111 | 3,119 | 3,062 | 3,084 | -20 | -0.6% | 3,088,500 |
| 2022/07/01 | 3,121 | 3,151 | 3,091 | 3,104 | +19 | +0.6% | 4,401,000 |
| 2022/06/30 | 3,115 | 3,126 | 3,071 | 3,085 | -33 | -1.1% | 4,937,800 |
| 2022/06/29 | 3,184 | 3,205 | 3,109 | 3,118 | -121 | -3.7% | 6,870,900 |
| 2022/06/28 | 3,220 | 3,245 | 3,215 | 3,239 | +40 | +1.3% | 4,018,300 |
| 2022/06/27 | 3,203 | 3,223 | 3,190 | 3,199 | +30 | +0.9% | 3,683,300 |
| 2022/06/24 | 3,190 | 3,195 | 3,159 | 3,169 | -46 | -1.4% | 3,811,500 |
| 2022/06/23 | 3,218 | 3,249 | 3,202 | 3,215 | -17 | -0.5% | 3,118,900 |
| 2022/06/22 | 3,275 | 3,278 | 3,224 | 3,232 | +3 | +0.1% | 2,972,100 |
| 2022/06/21 | 3,207 | 3,246 | 3,191 | 3,229 | +49 | +1.5% | 3,349,600 |
| 2022/06/20 | 3,219 | 3,244 | 3,159 | 3,180 | -31 | -1% | 2,725,000 |
| 2022/06/17 | 3,188 | 3,237 | 3,181 | 3,211 | -73 | -2.2% | 5,906,700 |
| 2022/06/16 | 3,260 | 3,300 | 3,250 | 3,284 | +33 | +1% | 3,367,300 |
| 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 |
651～
700
件表示中 / 3680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 | 430,400円 | +5.0% | +78.0% | 3.72% | 10.93倍 | 1.18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 | 1,999,000円 | +31.1% | +49.4% | 2.86% | 17.41倍 | 5.14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 | 285,600円 | -7.6% | +51.5% | 0.98% | 23.95倍 | 2.93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 | 256,900円 | +2.7% | +17.5% | 1.95% | 16.93倍 | 1.42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 | 580,300円 | +52.1% | +187.8% | 0.67% | 25.42倍 | 8.95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
