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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,983 | 3,023 | 2,962 | 2,993 | -2.5 | -0.1% | 4,450,200 |
| 2022/03/30 | 2,998 | 3,007 | 2,964 | 2,995.5 | +0.5 | ±0% | 3,140,100 |
| 2022/03/29 | 2,950 | 2,995 | 2,942.5 | 2,995 | +64 | +2.2% | 4,780,000 |
| 2022/03/28 | 2,924 | 2,938.5 | 2,907 | 2,931 | +21 | +0.7% | 2,217,200 |
| 2022/03/25 | 2,930.5 | 2,939 | 2,903.5 | 2,910 | -17 | -0.6% | 2,723,900 |
| 2022/03/24 | 2,880 | 2,927 | 2,855 | 2,927 | +26.5 | +0.9% | 3,191,500 |
| 2022/03/23 | 2,860.5 | 2,900.5 | 2,840 | 2,900.5 | +50 | +1.8% | 4,533,200 |
| 2022/03/22 | 2,865 | 2,885 | 2,829.5 | 2,850.5 | +13.5 | +0.5% | 3,435,000 |
| 2022/03/18 | 2,820 | 2,840 | 2,806 | 2,837 | +15.5 | +0.5% | 4,049,400 |
| 2022/03/17 | 2,850 | 2,864 | 2,808 | 2,821.5 | -3.5 | -0.1% | 3,004,300 |
| 2022/03/16 | 2,817 | 2,841 | 2,811.5 | 2,825 | +40 | +1.4% | 3,336,000 |
| 2022/03/15 | 2,788 | 2,823 | 2,780.5 | 2,785 | +21.5 | +0.8% | 3,695,900 |
| 2022/03/14 | 2,739 | 2,782 | 2,736.5 | 2,763.5 | +46 | +1.7% | 2,635,500 |
| 2022/03/11 | 2,678.5 | 2,722 | 2,675.5 | 2,717.5 | +14 | +0.5% | 3,745,600 |
| 2022/03/10 | 2,650 | 2,723.5 | 2,641.5 | 2,703.5 | +98.5 | +3.8% | 4,652,100 |
| 2022/03/09 | 2,599 | 2,632.5 | 2,596 | 2,605 | +18.5 | +0.7% | 3,976,700 |
| 2022/03/08 | 2,540 | 2,628 | 2,538.5 | 2,586.5 | +7 | +0.3% | 4,887,400 |
| 2022/03/07 | 2,626 | 2,645 | 2,548 | 2,579.5 | -79 | -3% | 4,025,400 |
| 2022/03/04 | 2,654 | 2,669 | 2,630 | 2,658.5 | -9.5 | -0.4% | 2,605,500 |
| 2022/03/03 | 2,653 | 2,674.5 | 2,647.5 | 2,668 | +58.5 | +2.2% | 2,288,400 |
| 2022/03/02 | 2,656 | 2,667.5 | 2,609.5 | 2,609.5 | -96.5 | -3.6% | 4,196,800 |
| 2022/03/01 | 2,718 | 2,741.5 | 2,700 | 2,706 | +7.5 | +0.3% | 3,027,900 |
| 2022/02/28 | 2,720.5 | 2,739 | 2,683.5 | 2,698.5 | -7.5 | -0.3% | 3,021,000 |
| 2022/02/25 | 2,689.5 | 2,716.5 | 2,689.5 | 2,706 | +16.5 | +0.6% | 2,605,500 |
| 2022/02/24 | 2,741.5 | 2,741.5 | 2,669 | 2,689.5 | -36.5 | -1.3% | 4,011,500 |
| 2022/02/22 | 2,773 | 2,779 | 2,702.5 | 2,726 | -97 | -3.4% | 3,713,000 |
| 2022/02/21 | 2,820 | 2,833 | 2,806 | 2,823 | -9.5 | -0.3% | 1,782,500 |
| 2022/02/18 | 2,820.5 | 2,837 | 2,801 | 2,832.5 | +5 | +0.2% | 2,019,500 |
| 2022/02/17 | 2,856.5 | 2,859.5 | 2,805.5 | 2,827.5 | -3.5 | -0.1% | 2,460,600 |
| 2022/02/16 | 2,860 | 2,867.5 | 2,825.5 | 2,831 | +11.5 | +0.4% | 2,191,500 |
| 2022/02/15 | 2,810 | 2,828 | 2,805 | 2,819.5 | +7 | +0.2% | 2,768,700 |
| 2022/02/14 | 2,819.5 | 2,832.5 | 2,800.5 | 2,812.5 | -40.5 | -1.4% | 2,719,400 |
| 2022/02/10 | 2,873.5 | 2,892.5 | 2,833.5 | 2,853 | +29.5 | +1% | 3,590,600 |
| 2022/02/09 | 2,842 | 2,853.5 | 2,821 | 2,823.5 | -6.5 | -0.2% | 3,132,400 |
| 2022/02/08 | 2,805 | 2,840 | 2,804.5 | 2,830 | +32 | +1.1% | 2,580,000 |
| 2022/02/07 | 2,760 | 2,798 | 2,734 | 2,798 | +16 | +0.6% | 2,549,300 |
| 2022/02/04 | 2,790 | 2,832 | 2,768.5 | 2,782 | -19.5 | -0.7% | 3,543,600 |
| 2022/02/03 | 2,776.5 | 2,803.5 | 2,773 | 2,801.5 | +61 | +2.2% | 4,046,700 |
| 2022/02/02 | 2,697 | 2,741.5 | 2,685.5 | 2,740.5 | +20 | +0.7% | 4,013,400 |
| 2022/02/01 | 2,713.5 | 2,746.5 | 2,700 | 2,720.5 | +12 | +0.4% | 3,363,300 |
| 2022/01/31 | 2,677 | 2,716.5 | 2,641.5 | 2,708.5 | +14 | +0.5% | 4,399,100 |
| 2022/01/28 | 2,775 | 2,802 | 2,690 | 2,694.5 | -81 | -2.9% | 7,727,300 |
| 2022/01/27 | 2,838 | 2,854 | 2,765 | 2,775.5 | -33 | -1.2% | 6,368,400 |
| 2022/01/26 | 2,864 | 2,887.5 | 2,801.5 | 2,808.5 | -44 | -1.5% | 6,827,200 |
| 2022/01/25 | 2,812 | 2,856.5 | 2,806 | 2,852.5 | +48.5 | +1.7% | 6,976,900 |
| 2022/01/24 | 2,821 | 2,841.5 | 2,772 | 2,804 | +55.5 | +2% | 5,780,300 |
| 2022/01/21 | 2,713 | 2,755.5 | 2,687.5 | 2,748.5 | -21.5 | -0.8% | 4,315,700 |
| 2022/01/20 | 2,714 | 2,776.5 | 2,712 | 2,770 | +40.5 | +1.5% | 3,543,700 |
| 2022/01/19 | 2,750 | 2,782.5 | 2,717 | 2,729.5 | -37.5 | -1.4% | 5,108,700 |
| 2022/01/18 | 2,805.5 | 2,837.5 | 2,763.5 | 2,767 | +11.5 | +0.4% | 4,005,000 |
651～
700
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
