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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 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 |
| 2019/02/28 | 3,222 | 3,224 | 3,187 | 3,201 | -33 | -1% | 4,815,400 |
| 2019/02/27 | 3,250 | 3,261 | 3,230 | 3,234 | -12 | -0.4% | 3,380,900 |
| 2019/02/26 | 3,275 | 3,277 | 3,236 | 3,246 | -12 | -0.4% | 2,183,600 |
| 2019/02/25 | 3,236 | 3,258 | 3,224 | 3,258 | +28 | +0.9% | 3,282,600 |
| 2019/02/22 | 3,228 | 3,231 | 3,208 | 3,230 | +11 | +0.3% | 2,371,700 |
| 2019/02/21 | 3,215 | 3,225 | 3,192 | 3,219 | -5 | -0.2% | 2,679,000 |
| 2019/02/20 | 3,209 | 3,232 | 3,205 | 3,224 | +16 | +0.5% | 2,895,500 |
| 2019/02/19 | 3,190 | 3,208 | 3,185 | 3,208 | +10 | +0.3% | 2,068,800 |
| 2019/02/18 | 3,210 | 3,216 | 3,189 | 3,198 | +8 | +0.3% | 2,645,900 |
| 2019/02/15 | 3,194 | 3,200 | 3,171 | 3,190 | -12 | -0.4% | 3,107,000 |
| 2019/02/14 | 3,189 | 3,212 | 3,186 | 3,202 | +1 | ±0% | 3,862,200 |
| 2019/02/13 | 3,205 | 3,210 | 3,173 | 3,201 | +31 | +1% | 3,988,500 |
| 2019/02/12 | 3,160 | 3,189 | 3,156 | 3,170 | +31 | +1% | 3,761,100 |
| 2019/02/08 | 3,168 | 3,180 | 3,128 | 3,139 | -46 | -1.4% | 3,642,800 |
| 2019/02/07 | 3,202 | 3,215 | 3,170 | 3,185 | -16 | -0.5% | 2,564,900 |
| 2019/02/06 | 3,177 | 3,208 | 3,174 | 3,201 | +16 | +0.5% | 3,075,800 |
| 2019/02/05 | 3,195 | 3,201 | 3,176 | 3,185 | +12 | +0.4% | 2,634,200 |
| 2019/02/04 | 3,144 | 3,188 | 3,140 | 3,173 | +29 | +0.9% | 3,101,700 |
| 2019/02/01 | 3,136 | 3,155 | 3,117 | 3,144 | +30 | +1% | 4,459,800 |
| 2019/01/31 | 3,150 | 3,153 | 3,111 | 3,114 | -20 | -0.6% | 5,212,900 |
| 2019/01/30 | 3,134 | 3,145 | 3,120 | 3,134 | +15 | +0.5% | 3,626,500 |
1501～
1550
件表示中 / 3715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 | 431,000円 | +3.1% | +59.7% | 3.71% | 11.67倍 | 1.15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 |
| 三菱電 | 291,900円 | -2.2% | +7.5% | 1.88% | 17.77倍 | 1.53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 | 792,900円 | -3.2% | +6.8% | 0.49% | 32.41倍 | 11.45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 | 385,000円 | -1.9% | +29.3% | 0.83% | 22.31倍 | 2.63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 | 208,100円 | -5.9% | -24.4% | 2.88% | 21.89倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
