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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
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
