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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,196 | 3,208 | 3,175 | 3,197 | +35 | +1.1% | 7,052,300 |
| 2019/05/17 | 3,090 | 3,168 | 3,089 | 3,162 | +75 | +2.4% | 8,385,100 |
| 2019/05/16 | 3,078 | 3,089 | 3,051 | 3,087 | +9 | +0.3% | 5,543,700 |
| 2019/05/15 | 3,066 | 3,078 | 3,049 | 3,078 | +38 | +1.3% | 4,450,100 |
| 2019/05/14 | 3,000 | 3,042 | 2,997.5 | 3,040 | -4 | -0.1% | 4,101,900 |
| 2019/05/13 | 3,005 | 3,063 | 3,005 | 3,044 | -7 | -0.2% | 4,290,800 |
| 2019/05/10 | 3,044 | 3,071 | 3,031 | 3,051 | +49 | +1.6% | 5,840,000 |
| 2019/05/09 | 3,015 | 3,022 | 2,987 | 3,002 | -13 | -0.4% | 4,889,600 |
| 2019/05/08 | 3,050 | 3,058 | 3,013 | 3,015 | -46 | -1.5% | 4,178,400 |
| 2019/05/07 | 3,087 | 3,090 | 3,051 | 3,061 | -28 | -0.9% | 4,182,800 |
| 2019/04/26 | 3,078 | 3,094 | 3,058 | 3,089 | +5 | +0.2% | 3,893,200 |
| 2019/04/25 | 3,128 | 3,140 | 3,069 | 3,084 | -80 | -2.5% | 5,336,700 |
| 2019/04/24 | 3,189 | 3,196 | 3,148 | 3,164 | -8 | -0.3% | 2,661,300 |
| 2019/04/23 | 3,153 | 3,172 | 3,146 | 3,172 | +5 | +0.2% | 2,527,300 |
| 2019/04/22 | 3,168 | 3,184 | 3,152 | 3,167 | -3 | -0.1% | 1,846,700 |
| 2019/04/19 | 3,202 | 3,220 | 3,168 | 3,170 | -32 | -1% | 2,821,200 |
| 2019/04/18 | 3,252 | 3,255 | 3,195 | 3,202 | -132 | -4% | 7,065,900 |
| 2019/04/17 | 3,288 | 3,338 | 3,283 | 3,334 | +49 | +1.5% | 3,689,700 |
| 2019/04/16 | 3,278 | 3,296 | 3,263 | 3,285 | +27 | +0.8% | 2,963,600 |
| 2019/04/15 | 3,260 | 3,264 | 3,241 | 3,258 | +43 | +1.3% | 2,571,900 |
| 2019/04/12 | 3,223 | 3,231 | 3,196 | 3,215 | -2 | -0.1% | 2,267,700 |
| 2019/04/11 | 3,230 | 3,238 | 3,212 | 3,217 | -20 | -0.6% | 1,915,100 |
| 2019/04/10 | 3,260 | 3,261 | 3,232 | 3,237 | -42 | -1.3% | 2,242,600 |
| 2019/04/09 | 3,271 | 3,283 | 3,261 | 3,279 | +2 | +0.1% | 1,772,300 |
| 2019/04/08 | 3,280 | 3,297 | 3,269 | 3,277 | +7 | +0.2% | 2,695,200 |
| 2019/04/05 | 3,250 | 3,275 | 3,247 | 3,270 | +15 | +0.5% | 2,191,300 |
| 2019/04/04 | 3,256 | 3,264 | 3,245 | 3,255 | +21 | +0.6% | 2,354,100 |
| 2019/04/03 | 3,250 | 3,256 | 3,221 | 3,234 | -19 | -0.6% | 3,817,500 |
| 2019/04/02 | 3,284 | 3,285 | 3,246 | 3,253 | +1 | ±0% | 3,275,000 |
| 2019/04/01 | 3,250 | 3,267 | 3,236 | 3,252 | +39 | +1.2% | 3,601,600 |
| 2019/03/29 | 3,239 | 3,245 | 3,208 | 3,213 | +1 | ±0% | 2,518,500 |
| 2019/03/28 | 3,220 | 3,221 | 3,186 | 3,212 | -38 | -1.2% | 3,144,900 |
| 2019/03/27 | 3,247 | 3,254 | 3,226 | 3,250 | +39 | +1.2% | 3,209,000 |
| 2019/03/26 | 3,160 | 3,212 | 3,158 | 3,211 | +71 | +2.3% | 4,415,100 |
| 2019/03/25 | 3,165 | 3,165 | 3,113 | 3,140 | -65 | -2% | 3,123,800 |
| 2019/03/22 | 3,223 | 3,225 | 3,193 | 3,205 | -8 | -0.2% | 2,495,100 |
| 2019/03/20 | 3,199 | 3,215 | 3,199 | 3,213 | +7 | +0.2% | 1,905,900 |
| 2019/03/19 | 3,210 | 3,212 | 3,187 | 3,206 | -12 | -0.4% | 1,842,600 |
| 2019/03/18 | 3,220 | 3,223 | 3,205 | 3,218 | +17 | +0.5% | 2,103,000 |
| 2019/03/15 | 3,181 | 3,209 | 3,177 | 3,201 | +18 | +0.6% | 3,542,800 |
| 2019/03/14 | 3,208 | 3,223 | 3,183 | 3,183 | -1 | ±0% | 2,338,200 |
| 2019/03/13 | 3,196 | 3,208 | 3,172 | 3,184 | -29 | -0.9% | 2,868,200 |
| 2019/03/12 | 3,187 | 3,222 | 3,187 | 3,213 | +55 | +1.7% | 3,243,800 |
| 2019/03/11 | 3,134 | 3,160 | 3,126 | 3,158 | +28 | +0.9% | 2,170,400 |
| 2019/03/08 | 3,171 | 3,186 | 3,125 | 3,130 | -52 | -1.6% | 4,222,200 |
| 2019/03/07 | 3,172 | 3,195 | 3,164 | 3,182 | -16 | -0.5% | 2,990,800 |
| 2019/03/06 | 3,193 | 3,206 | 3,177 | 3,198 | +15 | +0.5% | 2,761,000 |
| 2019/03/05 | 3,175 | 3,193 | 3,163 | 3,183 | +5 | +0.2% | 2,543,000 |
| 2019/03/04 | 3,200 | 3,200 | 3,153 | 3,178 | ±0 | ±0% | 2,700,600 |
| 2019/03/01 | 3,196 | 3,207 | 3,161 | 3,178 | -23 | -0.7% | 3,325,100 |
1351～
1400
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
