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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 5,130 | 5,213 | 5,106 | 5,193 | -21 | -0.4% | 2,952,100 |
| 2024/12/26 | 5,200 | 5,216 | 5,167 | 5,214 | ±0 | ±0% | 2,584,100 |
| 2024/12/25 | 5,213 | 5,218 | 5,153 | 5,214 | +8 | +0.2% | 1,632,300 |
| 2024/12/24 | 5,210 | 5,274 | 5,204 | 5,206 | +13 | +0.3% | 2,110,400 |
| 2024/12/23 | 5,195 | 5,214 | 5,157 | 5,193 | +30 | +0.6% | 1,808,400 |
| 2024/12/20 | 5,100 | 5,215 | 5,100 | 5,163 | +69 | +1.4% | 5,283,900 |
| 2024/12/19 | 4,962 | 5,134 | 4,962 | 5,094 | +70 | +1.4% | 3,088,800 |
| 2024/12/18 | 5,000 | 5,057 | 4,996 | 5,024 | +16 | +0.3% | 1,605,900 |
| 2024/12/17 | 5,041 | 5,073 | 5,008 | 5,008 | -36 | -0.7% | 2,150,600 |
| 2024/12/16 | 5,040 | 5,070 | 5,028 | 5,044 | +21 | +0.4% | 1,632,200 |
| 2024/12/13 | 4,981 | 5,062 | 4,981 | 5,023 | -42 | -0.8% | 2,862,200 |
| 2024/12/12 | 5,070 | 5,091 | 5,060 | 5,065 | +65 | +1.3% | 2,474,500 |
| 2024/12/11 | 5,030 | 5,063 | 5,000 | 5,000 | -19 | -0.4% | 2,232,300 |
| 2024/12/10 | 5,016 | 5,023 | 4,983 | 5,019 | +18 | +0.4% | 2,002,900 |
| 2024/12/09 | 4,974 | 5,005 | 4,961 | 5,001 | +33 | +0.7% | 2,022,400 |
| 2024/12/06 | 4,985 | 4,987 | 4,940 | 4,968 | +31 | +0.6% | 1,431,100 |
| 2024/12/05 | 4,967 | 5,037 | 4,936 | 4,937 | +66 | +1.4% | 2,472,100 |
| 2024/12/04 | 4,962 | 4,980 | 4,867 | 4,871 | -86 | -1.7% | 2,286,200 |
| 2024/12/03 | 4,998 | 5,013 | 4,942 | 4,957 | +53 | +1.1% | 2,842,400 |
| 2024/12/02 | 4,900 | 4,929 | 4,866 | 4,904 | +36 | +0.7% | 2,159,300 |
| 2024/11/29 | 4,900 | 4,919 | 4,865 | 4,868 | -45 | -0.9% | 2,479,400 |
| 2024/11/28 | 4,913 | 4,947 | 4,874 | 4,913 | -49 | -1% | 1,772,000 |
| 2024/11/27 | 4,965 | 5,008 | 4,940 | 4,962 | -18 | -0.4% | 1,646,100 |
| 2024/11/26 | 5,025 | 5,032 | 4,954 | 4,980 | -76 | -1.5% | 1,917,700 |
| 2024/11/25 | 5,088 | 5,097 | 5,045 | 5,056 | +2 | ±0% | 5,194,400 |
| 2024/11/22 | 4,998 | 5,082 | 4,978 | 5,054 | +61 | +1.2% | 2,014,400 |
| 2024/11/21 | 5,002 | 5,042 | 4,988 | 4,993 | -1 | ±0% | 1,609,300 |
| 2024/11/20 | 5,010 | 5,071 | 4,994 | 4,994 | -44 | -0.9% | 1,516,100 |
| 2024/11/19 | 5,070 | 5,070 | 5,016 | 5,038 | +56 | +1.1% | 1,817,500 |
| 2024/11/18 | 5,000 | 5,033 | 4,982 | 4,982 | -56 | -1.1% | 1,520,900 |
| 2024/11/15 | 5,105 | 5,131 | 5,038 | 5,038 | -32 | -0.6% | 1,847,300 |
| 2024/11/14 | 4,999 | 5,096 | 4,991 | 5,070 | +105 | +2.1% | 2,472,500 |
| 2024/11/13 | 5,005 | 5,018 | 4,962 | 4,965 | -40 | -0.8% | 2,618,300 |
| 2024/11/12 | 5,095 | 5,155 | 5,002 | 5,005 | -39 | -0.8% | 2,922,800 |
| 2024/11/11 | 5,055 | 5,069 | 4,998 | 5,044 | +8 | +0.2% | 1,669,100 |
| 2024/11/08 | 5,112 | 5,118 | 5,025 | 5,036 | -28 | -0.6% | 2,284,700 |
| 2024/11/07 | 5,065 | 5,134 | 5,049 | 5,064 | +61 | +1.2% | 2,926,700 |
| 2024/11/06 | 5,000 | 5,066 | 4,979 | 5,003 | +18 | +0.4% | 2,166,900 |
| 2024/11/05 | 4,901 | 4,985 | 4,868 | 4,985 | +78 | +1.6% | 2,181,400 |
| 2024/11/01 | 4,919 | 4,947 | 4,902 | 4,907 | -97 | -1.9% | 2,768,200 |
| 2024/10/31 | 5,064 | 5,088 | 5,004 | 5,004 | -111 | -2.2% | 3,778,000 |
| 2024/10/30 | 4,993 | 5,150 | 4,993 | 5,115 | +51 | +1% | 4,720,300 |
| 2024/10/29 | 5,063 | 5,075 | 4,975 | 5,064 | +18 | +0.4% | 2,144,700 |
| 2024/10/28 | 4,950 | 5,063 | 4,911 | 5,046 | +87 | +1.8% | 3,708,400 |
| 2024/10/25 | 4,850 | 4,988 | 4,787 | 4,959 | -80 | -1.6% | 6,719,200 |
| 2024/10/24 | 4,992 | 5,062 | 4,926 | 5,039 | +49 | +1% | 3,359,400 |
| 2024/10/23 | 5,010 | 5,052 | 4,976 | 4,990 | -33 | -0.7% | 2,127,700 |
| 2024/10/22 | 5,059 | 5,083 | 5,005 | 5,023 | +1 | ±0% | 2,189,000 |
| 2024/10/21 | 5,045 | 5,046 | 5,012 | 5,022 | -31 | -0.6% | 2,155,200 |
| 2024/10/18 | 5,051 | 5,095 | 5,038 | 5,053 | -21 | -0.4% | 2,245,400 |
101～
150
件表示中 / 3711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 | 433,200円 | +3.1% | +59.7% | 3.69% | 11.73倍 | 1.16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 | 346,100円 | -2.8% | +31.7% | 0.87% | 15.77倍 | 3.53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 | 288,000円 | -2.2% | +7.5% | 1.91% | 17.58倍 | 1.51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 | 709,000円 | -3.2% | +6.8% | 0.55% | 29.06倍 | 10.27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 |
| ＮＥＣ | 380,900円 | -1.9% | +29.3% | 0.84% | 22.07倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
