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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/08/26 | 3,439 | 3,467 | 3,433 | 3,436 | +13 | +0.4% | 2,437,100 |
| 2022/08/25 | 3,400 | 3,435 | 3,388 | 3,423 | +20 | +0.6% | 2,253,400 |
| 2022/08/24 | 3,441 | 3,441 | 3,403 | 3,403 | -23 | -0.7% | 2,879,800 |
| 2022/08/23 | 3,475 | 3,477 | 3,426 | 3,426 | -61 | -1.7% | 3,009,100 |
| 2022/08/22 | 3,494 | 3,516 | 3,484 | 3,487 | -14 | -0.4% | 3,082,200 |
| 2022/08/19 | 3,471 | 3,513 | 3,469 | 3,501 | +44 | +1.3% | 3,974,400 |
| 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 |
701～
750
件表示中 / 3766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 | 433,500円 | +2.0% | +56.7% | 3.69% | 11.82倍 | 1.21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 |
| 富士通 | 356,900円 | -2.8% | +31.7% | 0.84% | 16.26倍 | 3.64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 |
| ＮＥＣ | 461,200円 | -1.9% | +29.3% | 0.69% | 26.72倍 | 3.15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 | 239,000円 | -5.9% | -24.4% | 2.51% | 24.91倍 | 1.71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 |
| ファナック | 439,800円 | +1.2% | -0.2% | 2.14% | 28.70倍 | 2.38倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
