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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,590 | 3,590 | 3,559 | 3,565 | -12 | -0.3% | 2,292,800 |
| 2018/07/17 | 3,552 | 3,591 | 3,539 | 3,577 | +35 | +1% | 2,660,000 |
| 2018/07/13 | 3,534 | 3,548 | 3,522 | 3,542 | +37 | +1.1% | 3,219,400 |
| 2018/07/12 | 3,523 | 3,523 | 3,499 | 3,505 | -21 | -0.6% | 2,948,500 |
| 2018/07/11 | 3,520 | 3,536 | 3,497 | 3,526 | -17 | -0.5% | 4,198,900 |
| 2018/07/10 | 3,533 | 3,565 | 3,526 | 3,543 | +26 | +0.7% | 4,003,300 |
| 2018/07/09 | 3,484 | 3,520 | 3,465 | 3,517 | +37 | +1.1% | 2,964,500 |
| 2018/07/06 | 3,495 | 3,495 | 3,463 | 3,480 | -6 | -0.2% | 3,973,600 |
| 2018/07/05 | 3,505 | 3,505 | 3,473 | 3,486 | -19 | -0.5% | 3,197,400 |
| 2018/07/04 | 3,504 | 3,514 | 3,487 | 3,505 | -2 | -0.1% | 3,075,600 |
| 2018/07/03 | 3,544 | 3,545 | 3,477 | 3,507 | -72 | -2% | 6,891,900 |
| 2018/07/02 | 3,611 | 3,639 | 3,575 | 3,579 | -52 | -1.4% | 3,665,000 |
| 2018/06/29 | 3,625 | 3,632 | 3,606 | 3,631 | +42 | +1.2% | 4,168,600 |
| 2018/06/28 | 3,570 | 3,603 | 3,570 | 3,589 | -14 | -0.4% | 4,483,900 |
| 2018/06/27 | 3,600 | 3,620 | 3,575 | 3,603 | -112 | -3% | 6,217,900 |
| 2018/06/26 | 3,700 | 3,717 | 3,654 | 3,715 | +3 | +0.1% | 6,701,900 |
| 2018/06/25 | 3,702 | 3,716 | 3,694 | 3,712 | +19 | +0.5% | 3,507,000 |
| 2018/06/22 | 3,640 | 3,698 | 3,635 | 3,693 | +26 | +0.7% | 4,148,300 |
| 2018/06/21 | 3,669 | 3,683 | 3,648 | 3,667 | -25 | -0.7% | 5,880,500 |
| 2018/06/20 | 3,679 | 3,702 | 3,647 | 3,692 | +12 | +0.3% | 5,058,400 |
| 2018/06/19 | 3,711 | 3,714 | 3,680 | 3,680 | -24 | -0.6% | 5,439,400 |
| 2018/06/18 | 3,733 | 3,735 | 3,691 | 3,704 | -48 | -1.3% | 5,112,100 |
| 2018/06/15 | 3,738 | 3,753 | 3,727 | 3,752 | +14 | +0.4% | 5,035,700 |
| 2018/06/14 | 3,755 | 3,761 | 3,738 | 3,738 | -26 | -0.7% | 4,072,800 |
| 2018/06/13 | 3,754 | 3,776 | 3,748 | 3,764 | +9 | +0.2% | 3,456,700 |
| 2018/06/12 | 3,770 | 3,789 | 3,749 | 3,755 | +9 | +0.2% | 3,417,300 |
| 2018/06/11 | 3,745 | 3,758 | 3,737 | 3,746 | -3 | -0.1% | 2,771,200 |
| 2018/06/08 | 3,761 | 3,776 | 3,749 | 3,749 | -14 | -0.4% | 4,191,700 |
| 2018/06/07 | 3,780 | 3,791 | 3,763 | 3,763 | +9 | +0.2% | 4,142,600 |
| 2018/06/06 | 3,755 | 3,763 | 3,736 | 3,754 | -2 | -0.1% | 3,148,900 |
| 2018/06/05 | 3,765 | 3,779 | 3,753 | 3,756 | -6 | -0.2% | 2,985,900 |
| 2018/06/04 | 3,730 | 3,773 | 3,721 | 3,762 | +61 | +1.6% | 3,152,500 |
| 2018/06/01 | 3,700 | 3,718 | 3,686 | 3,701 | -13 | -0.4% | 3,587,200 |
| 2018/05/31 | 3,720 | 3,738 | 3,702 | 3,714 | +18 | +0.5% | 10,370,200 |
| 2018/05/30 | 3,719 | 3,719 | 3,696 | 3,696 | -63 | -1.7% | 5,122,300 |
| 2018/05/29 | 3,750 | 3,762 | 3,743 | 3,759 | ±0 | ±0% | 3,274,200 |
| 2018/05/28 | 3,770 | 3,770 | 3,749 | 3,759 | -2 | -0.1% | 2,303,100 |
| 2018/05/25 | 3,753 | 3,770 | 3,747 | 3,761 | +9 | +0.2% | 3,484,100 |
| 2018/05/24 | 3,781 | 3,786 | 3,750 | 3,752 | -32 | -0.8% | 5,252,800 |
| 2018/05/23 | 3,803 | 3,811 | 3,782 | 3,784 | -11 | -0.3% | 4,343,000 |
| 2018/05/22 | 3,811 | 3,813 | 3,795 | 3,795 | -13 | -0.3% | 3,133,400 |
| 2018/05/21 | 3,820 | 3,824 | 3,805 | 3,808 | -12 | -0.3% | 2,537,000 |
| 2018/05/18 | 3,805 | 3,822 | 3,804 | 3,820 | +23 | +0.6% | 3,103,200 |
| 2018/05/17 | 3,790 | 3,804 | 3,788 | 3,797 | +15 | +0.4% | 2,632,300 |
| 2018/05/16 | 3,792 | 3,803 | 3,782 | 3,782 | -16 | -0.4% | 4,252,000 |
| 2018/05/15 | 3,812 | 3,815 | 3,797 | 3,798 | -5 | -0.1% | 3,141,600 |
| 2018/05/14 | 3,797 | 3,806 | 3,783 | 3,803 | +7 | +0.2% | 3,096,600 |
| 2018/05/11 | 3,817 | 3,818 | 3,786 | 3,796 | +6 | +0.2% | 3,989,900 |
| 2018/05/10 | 3,813 | 3,813 | 3,788 | 3,790 | +1 | ±0% | 3,346,800 |
| 2018/05/09 | 3,780 | 3,814 | 3,779 | 3,789 | +5 | +0.1% | 5,064,400 |
1551～
1600
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
