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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,566 | 3,584 | 3,563 | 3,571 | +28 | +0.8% | 2,130,300 |
| 2018/08/27 | 3,513 | 3,548 | 3,506 | 3,543 | +33 | +0.9% | 1,873,200 |
| 2018/08/24 | 3,500 | 3,510 | 3,491 | 3,510 | +10 | +0.3% | 1,767,800 |
| 2018/08/23 | 3,500 | 3,508 | 3,495 | 3,500 | -3 | -0.1% | 1,602,500 |
| 2018/08/22 | 3,485 | 3,505 | 3,472 | 3,503 | +18 | +0.5% | 2,218,500 |
| 2018/08/21 | 3,508 | 3,508 | 3,482 | 3,485 | -16 | -0.5% | 1,766,400 |
| 2018/08/20 | 3,514 | 3,515 | 3,495 | 3,501 | -16 | -0.5% | 1,736,200 |
| 2018/08/17 | 3,506 | 3,529 | 3,497 | 3,517 | +26 | +0.7% | 2,088,200 |
| 2018/08/16 | 3,490 | 3,504 | 3,451 | 3,491 | -26 | -0.7% | 3,973,900 |
| 2018/08/15 | 3,535 | 3,549 | 3,512 | 3,517 | -41 | -1.2% | 2,122,300 |
| 2018/08/14 | 3,525 | 3,559 | 3,504 | 3,558 | +54 | +1.5% | 2,331,400 |
| 2018/08/13 | 3,561 | 3,566 | 3,501 | 3,504 | -88 | -2.4% | 3,397,700 |
| 2018/08/10 | 3,588 | 3,610 | 3,578 | 3,592 | -5 | -0.1% | 3,041,500 |
| 2018/08/09 | 3,595 | 3,609 | 3,582 | 3,597 | -10 | -0.3% | 1,548,300 |
| 2018/08/08 | 3,620 | 3,639 | 3,604 | 3,607 | -3 | -0.1% | 2,499,700 |
| 2018/08/07 | 3,566 | 3,610 | 3,551 | 3,610 | +40 | +1.1% | 2,568,100 |
| 2018/08/06 | 3,583 | 3,590 | 3,564 | 3,570 | -15 | -0.4% | 1,961,600 |
| 2018/08/03 | 3,585 | 3,588 | 3,574 | 3,585 | +10 | +0.3% | 2,230,300 |
| 2018/08/02 | 3,575 | 3,599 | 3,565 | 3,575 | -19 | -0.5% | 2,774,400 |
| 2018/08/01 | 3,624 | 3,632 | 3,573 | 3,594 | -23 | -0.6% | 3,653,600 |
| 2018/07/31 | 3,585 | 3,625 | 3,571 | 3,617 | +18 | +0.5% | 4,187,200 |
| 2018/07/30 | 3,559 | 3,602 | 3,548 | 3,599 | +30 | +0.8% | 2,778,900 |
| 2018/07/27 | 3,545 | 3,594 | 3,543 | 3,569 | -6 | -0.2% | 4,160,500 |
| 2018/07/26 | 3,579 | 3,587 | 3,564 | 3,575 | +15 | +0.4% | 2,879,400 |
| 2018/07/25 | 3,552 | 3,574 | 3,551 | 3,560 | +22 | +0.6% | 2,811,400 |
| 2018/07/24 | 3,510 | 3,555 | 3,504 | 3,538 | -13 | -0.4% | 2,884,300 |
| 2018/07/23 | 3,540 | 3,566 | 3,538 | 3,551 | -18 | -0.5% | 2,145,900 |
| 2018/07/20 | 3,559 | 3,577 | 3,546 | 3,569 | +14 | +0.4% | 2,702,700 |
| 2018/07/19 | 3,561 | 3,575 | 3,555 | 3,555 | -10 | -0.3% | 2,991,500 |
| 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 |
1651～
1700
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
