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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 3,991 | 4,015 | 3,968 | 4,002 | +49 | +1.2% | 4,030,600 |
| 2018/02/20 | 3,989 | 3,998 | 3,940 | 3,953 | -43 | -1.1% | 3,055,200 |
| 2018/02/19 | 3,983 | 4,004 | 3,973 | 3,996 | +25 | +0.6% | 2,440,400 |
| 2018/02/16 | 3,993 | 4,008 | 3,965 | 3,971 | +17 | +0.4% | 4,446,000 |
| 2018/02/15 | 3,941 | 3,973 | 3,936 | 3,954 | +53 | +1.4% | 3,919,200 |
| 2018/02/14 | 3,998 | 4,003 | 3,888 | 3,901 | -34 | -0.9% | 5,056,800 |
| 2018/02/13 | 3,973 | 4,009 | 3,926 | 3,935 | -38 | -1% | 5,778,900 |
| 2018/02/09 | 3,960 | 3,995 | 3,953 | 3,973 | -108 | -2.6% | 6,087,900 |
| 2018/02/08 | 4,074 | 4,105 | 4,062 | 4,081 | +23 | +0.6% | 4,350,900 |
| 2018/02/07 | 4,169 | 4,211 | 4,056 | 4,058 | -33 | -0.8% | 7,504,400 |
| 2018/02/06 | 4,100 | 4,117 | 4,032 | 4,091 | -155 | -3.7% | 9,141,100 |
| 2018/02/05 | 4,301 | 4,309 | 4,241 | 4,246 | -143 | -3.3% | 5,483,600 |
| 2018/02/02 | 4,337 | 4,395 | 4,335 | 4,389 | +29 | +0.7% | 6,047,100 |
| 2018/02/01 | 4,360 | 4,366 | 4,316 | 4,360 | +11 | +0.3% | 3,902,800 |
| 2018/01/31 | 4,303 | 4,378 | 4,300 | 4,349 | +106 | +2.5% | 9,388,100 |
| 2018/01/30 | 4,260 | 4,270 | 4,221 | 4,243 | -23 | -0.5% | 4,008,900 |
| 2018/01/29 | 4,280 | 4,288 | 4,261 | 4,266 | -14 | -0.3% | 2,684,700 |
| 2018/01/26 | 4,317 | 4,325 | 4,277 | 4,280 | -16 | -0.4% | 2,363,900 |
| 2018/01/25 | 4,275 | 4,301 | 4,257 | 4,296 | -40 | -0.9% | 3,559,000 |
| 2018/01/24 | 4,350 | 4,352 | 4,328 | 4,336 | -33 | -0.8% | 2,518,900 |
| 2018/01/23 | 4,356 | 4,372 | 4,350 | 4,369 | +10 | +0.2% | 3,818,900 |
1751～
1800
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
