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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,771 | 3,796 | 3,761 | 3,784 | +13 | +0.3% | 3,794,000 |
| 2018/05/07 | 3,770 | 3,781 | 3,759 | 3,771 | -4 | -0.1% | 4,025,700 |
| 2018/05/02 | 3,781 | 3,790 | 3,775 | 3,775 | -6 | -0.2% | 4,061,600 |
| 2018/05/01 | 3,771 | 3,799 | 3,770 | 3,781 | -9 | -0.2% | 3,823,000 |
| 2018/04/27 | 3,808 | 3,811 | 3,766 | 3,790 | -21 | -0.6% | 6,966,300 |
| 2018/04/26 | 3,854 | 3,868 | 3,811 | 3,811 | -22 | -0.6% | 6,593,200 |
| 2018/04/25 | 3,860 | 3,872 | 3,827 | 3,833 | -64 | -1.6% | 5,802,900 |
| 2018/04/24 | 3,879 | 3,900 | 3,860 | 3,897 | +37 | +1% | 3,477,500 |
| 2018/04/23 | 3,898 | 3,912 | 3,860 | 3,860 | -22 | -0.6% | 3,377,300 |
| 2018/04/20 | 3,863 | 3,885 | 3,856 | 3,882 | +12 | +0.3% | 2,934,300 |
| 2018/04/19 | 3,878 | 3,904 | 3,867 | 3,870 | -7 | -0.2% | 3,607,600 |
| 2018/04/18 | 3,898 | 3,901 | 3,862 | 3,877 | ±0 | ±0% | 3,849,000 |
| 2018/04/17 | 3,883 | 3,891 | 3,867 | 3,877 | -6 | -0.2% | 2,291,300 |
| 2018/04/16 | 3,874 | 3,890 | 3,865 | 3,883 | +18 | +0.5% | 2,670,100 |
| 2018/04/13 | 3,860 | 3,889 | 3,853 | 3,865 | -2 | -0.1% | 4,073,100 |
| 2018/04/12 | 3,908 | 3,908 | 3,858 | 3,867 | -33 | -0.8% | 2,860,000 |
| 2018/04/11 | 3,950 | 3,955 | 3,900 | 3,900 | -23 | -0.6% | 3,699,400 |
| 2018/04/10 | 3,841 | 3,934 | 3,840 | 3,923 | +73 | +1.9% | 4,657,200 |
| 2018/04/09 | 3,832 | 3,863 | 3,825 | 3,850 | +24 | +0.6% | 2,915,000 |
| 2018/04/06 | 3,870 | 3,873 | 3,822 | 3,826 | -65 | -1.7% | 4,907,300 |
| 2018/04/05 | 3,859 | 3,899 | 3,847 | 3,891 | +86 | +2.3% | 4,136,200 |
| 2018/04/04 | 3,833 | 3,839 | 3,802 | 3,805 | ±0 | ±0% | 4,281,800 |
| 2018/04/03 | 3,825 | 3,826 | 3,797 | 3,805 | -55 | -1.4% | 4,395,200 |
| 2018/04/02 | 3,860 | 3,888 | 3,855 | 3,860 | +7 | +0.2% | 2,051,100 |
| 2018/03/30 | 3,865 | 3,870 | 3,841 | 3,853 | +3 | +0.1% | 3,749,000 |
| 2018/03/29 | 3,880 | 3,897 | 3,825 | 3,850 | ±0 | ±0% | 3,603,300 |
| 2018/03/28 | 3,820 | 3,858 | 3,810 | 3,850 | +2 | +0.1% | 5,297,400 |
| 2018/03/27 | 3,820 | 3,849 | 3,784 | 3,848 | +42 | +1.1% | 5,545,000 |
| 2018/03/26 | 3,802 | 3,829 | 3,774 | 3,806 | +6 | +0.2% | 5,484,500 |
| 2018/03/23 | 3,859 | 3,859 | 3,791 | 3,800 | -145 | -3.7% | 7,073,100 |
| 2018/03/22 | 4,023 | 4,030 | 3,910 | 3,945 | +86 | +2.2% | 6,894,400 |
| 2018/03/20 | 3,869 | 3,884 | 3,836 | 3,859 | -17 | -0.4% | 3,860,600 |
| 2018/03/19 | 3,910 | 3,926 | 3,852 | 3,876 | -34 | -0.9% | 3,279,600 |
| 2018/03/16 | 3,949 | 3,950 | 3,891 | 3,910 | -37 | -0.9% | 4,197,700 |
| 2018/03/15 | 3,933 | 3,954 | 3,911 | 3,947 | -10 | -0.3% | 2,635,600 |
| 2018/03/14 | 3,945 | 3,974 | 3,931 | 3,957 | -13 | -0.3% | 3,829,900 |
| 2018/03/13 | 3,968 | 3,978 | 3,945 | 3,970 | +11 | +0.3% | 2,814,200 |
| 2018/03/12 | 3,944 | 3,972 | 3,931 | 3,959 | +79 | +2% | 2,677,100 |
| 2018/03/09 | 3,907 | 3,935 | 3,855 | 3,880 | +11 | +0.3% | 5,834,300 |
| 2018/03/08 | 3,900 | 3,905 | 3,860 | 3,869 | +8 | +0.2% | 3,290,400 |
| 2018/03/07 | 3,884 | 3,911 | 3,860 | 3,861 | -42 | -1.1% | 4,366,800 |
| 2018/03/06 | 3,949 | 3,970 | 3,901 | 3,903 | +6 | +0.2% | 3,513,500 |
| 2018/03/05 | 3,902 | 3,915 | 3,878 | 3,897 | -27 | -0.7% | 4,158,800 |
| 2018/03/02 | 3,961 | 3,985 | 3,914 | 3,924 | -97 | -2.4% | 4,880,800 |
| 2018/03/01 | 4,070 | 4,081 | 4,006 | 4,021 | -75 | -1.8% | 3,736,600 |
| 2018/02/28 | 4,150 | 4,178 | 4,096 | 4,096 | -25 | -0.6% | 4,886,900 |
| 2018/02/27 | 4,084 | 4,127 | 4,069 | 4,121 | +88 | +2.2% | 4,336,500 |
| 2018/02/26 | 4,020 | 4,042 | 4,010 | 4,033 | +67 | +1.7% | 2,859,100 |
| 2018/02/23 | 3,944 | 3,971 | 3,928 | 3,966 | +25 | +0.6% | 2,619,700 |
| 2018/02/22 | 3,990 | 3,996 | 3,933 | 3,941 | -61 | -1.5% | 3,582,300 |
1601～
1650
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
