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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1751～
1800
件表示中 / 3765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 | 439,700円 | +2.0% | +56.7% | 3.64% | 11.99倍 | 1.23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 |
| 富士通 | 358,500円 | -2.8% | +31.7% | 0.84% | 16.34倍 | 3.66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 |
| ＮＥＣ | 464,200円 | -1.9% | +29.3% | 0.69% | 26.90倍 | 3.17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 | 242,500円 | -5.9% | -24.4% | 2.47% | 25.27倍 | 1.73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 |
| ファナック | 449,900円 | +1.2% | -0.2% | 2.09% | 29.36倍 | 2.43倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
