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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,080 | 3,124 | 3,080 | 3,119 | -14 | -0.4% | 3,000,900 |
| 2019/01/28 | 3,140 | 3,152 | 3,115 | 3,133 | +3 | +0.1% | 2,945,900 |
| 2019/01/25 | 3,097 | 3,131 | 3,097 | 3,130 | +44 | +1.4% | 3,991,600 |
| 2019/01/24 | 3,073 | 3,091 | 3,065 | 3,086 | +29 | +0.9% | 3,159,600 |
| 2019/01/23 | 3,055 | 3,073 | 3,040 | 3,057 | -13 | -0.4% | 2,499,100 |
| 2019/01/22 | 3,102 | 3,105 | 3,061 | 3,070 | -22 | -0.7% | 2,384,700 |
| 2019/01/21 | 3,075 | 3,105 | 3,075 | 3,092 | +36 | +1.2% | 2,997,000 |
| 2019/01/18 | 3,045 | 3,068 | 3,037 | 3,056 | +22 | +0.7% | 2,981,500 |
| 2019/01/17 | 3,047 | 3,065 | 3,030 | 3,034 | -14 | -0.5% | 3,066,000 |
| 2019/01/16 | 3,063 | 3,063 | 3,036 | 3,048 | +6 | +0.2% | 3,265,800 |
| 2019/01/15 | 3,035 | 3,051 | 3,014 | 3,042 | -17 | -0.6% | 4,507,000 |
| 2019/01/11 | 3,047 | 3,065 | 3,039 | 3,059 | +33 | +1.1% | 4,172,400 |
| 2019/01/10 | 3,029 | 3,037 | 3,006 | 3,026 | -12 | -0.4% | 3,230,700 |
| 2019/01/09 | 3,050 | 3,054 | 3,027 | 3,038 | +17 | +0.6% | 3,814,900 |
| 2019/01/08 | 3,003 | 3,042 | 2,996.5 | 3,021 | +1 | ±0% | 4,387,400 |
| 2019/01/07 | 2,980 | 3,028 | 2,972 | 3,020 | +101.5 | +3.5% | 4,562,400 |
| 2019/01/04 | 2,900 | 2,945.5 | 2,876.5 | 2,918.5 | -82.5 | -2.7% | 7,417,300 |
| 2018/12/28 | 3,000 | 3,021 | 2,982.5 | 3,001 | -7 | -0.2% | 4,041,200 |
| 2018/12/27 | 2,998.5 | 3,024 | 2,970 | 3,008 | +91 | +3.1% | 6,083,700 |
| 2018/12/26 | 2,931 | 2,950 | 2,876.5 | 2,917 | -39 | -1.3% | 7,135,300 |
| 2018/12/25 | 2,971 | 2,980 | 2,952 | 2,956 | -62 | -2.1% | 9,607,300 |
| 2018/12/21 | 3,017 | 3,032 | 3,005 | 3,018 | -22 | -0.7% | 7,398,400 |
| 2018/12/20 | 3,100 | 3,113 | 3,024 | 3,040 | -81 | -2.6% | 7,244,900 |
| 2018/12/19 | 3,150 | 3,150 | 3,114 | 3,121 | -12 | -0.4% | 5,329,500 |
| 2018/12/18 | 3,139 | 3,157 | 3,128 | 3,133 | -38 | -1.2% | 5,023,500 |
| 2018/12/17 | 3,149 | 3,181 | 3,146 | 3,171 | +21 | +0.7% | 3,588,200 |
| 2018/12/14 | 3,175 | 3,192 | 3,149 | 3,150 | -27 | -0.8% | 6,489,500 |
| 2018/12/13 | 3,159 | 3,190 | 3,152 | 3,177 | +36 | +1.1% | 3,718,200 |
| 2018/12/12 | 3,106 | 3,148 | 3,106 | 3,141 | +36 | +1.2% | 4,810,600 |
| 2018/12/11 | 3,145 | 3,145 | 3,102 | 3,105 | -15 | -0.5% | 4,911,700 |
| 2018/12/10 | 3,125 | 3,137 | 3,111 | 3,120 | -50 | -1.6% | 4,308,600 |
| 2018/12/07 | 3,178 | 3,194 | 3,148 | 3,170 | +22 | +0.7% | 5,344,500 |
| 2018/12/06 | 3,181 | 3,188 | 3,140 | 3,148 | -44 | -1.4% | 6,611,100 |
| 2018/12/05 | 3,201 | 3,206 | 3,176 | 3,192 | -31 | -1% | 5,528,200 |
| 2018/12/04 | 3,278 | 3,286 | 3,222 | 3,223 | -47 | -1.4% | 4,887,900 |
| 2018/12/03 | 3,255 | 3,283 | 3,238 | 3,270 | +50 | +1.6% | 4,393,300 |
| 2018/11/30 | 3,245 | 3,269 | 3,220 | 3,220 | -42 | -1.3% | 7,565,200 |
| 2018/11/29 | 3,289 | 3,296 | 3,260 | 3,262 | +15 | +0.5% | 3,187,200 |
| 2018/11/28 | 3,217 | 3,252 | 3,215 | 3,247 | +36 | +1.1% | 4,222,600 |
| 2018/11/27 | 3,224 | 3,235 | 3,205 | 3,211 | +14 | +0.4% | 3,223,900 |
| 2018/11/26 | 3,197 | 3,209 | 3,183 | 3,197 | +8 | +0.3% | 2,880,500 |
| 2018/11/22 | 3,180 | 3,199 | 3,176 | 3,189 | +8 | +0.3% | 2,533,100 |
| 2018/11/21 | 3,175 | 3,190 | 3,160 | 3,181 | -22 | -0.7% | 3,870,000 |
| 2018/11/20 | 3,201 | 3,220 | 3,196 | 3,203 | -36 | -1.1% | 3,795,900 |
| 2018/11/19 | 3,217 | 3,252 | 3,217 | 3,239 | +22 | +0.7% | 2,357,500 |
| 2018/11/16 | 3,239 | 3,248 | 3,207 | 3,217 | -9 | -0.3% | 5,076,600 |
| 2018/11/15 | 3,238 | 3,241 | 3,211 | 3,226 | -38 | -1.2% | 4,399,900 |
| 2018/11/14 | 3,250 | 3,271 | 3,238 | 3,264 | +11 | +0.3% | 3,205,400 |
| 2018/11/13 | 3,240 | 3,263 | 3,221 | 3,253 | -45 | -1.4% | 4,574,500 |
| 2018/11/12 | 3,266 | 3,304 | 3,257 | 3,298 | +23 | +0.7% | 2,712,200 |
1551～
1600
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
