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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,745 | 3,775 | 3,725 | 3,769 | +21 | +0.6% | 3,455,500 |
| 2017/07/10 | 3,689 | 3,765 | 3,685 | 3,748 | +96 | +2.6% | 7,115,900 |
| 2017/07/07 | 3,733 | 3,755 | 3,623 | 3,652 | -143 | -3.8% | 12,179,300 |
| 2017/07/06 | 3,816 | 3,818 | 3,782 | 3,795 | -16 | -0.4% | 3,233,800 |
| 2017/07/05 | 3,806 | 3,811 | 3,783 | 3,811 | +2 | +0.1% | 2,924,300 |
| 2017/07/04 | 3,812 | 3,822 | 3,794 | 3,809 | +15 | +0.4% | 3,501,400 |
| 2017/07/03 | 3,804 | 3,814 | 3,781 | 3,794 | -22 | -0.6% | 3,674,900 |
| 2017/06/30 | 3,804 | 3,817 | 3,802 | 3,816 | -12 | -0.3% | 4,353,100 |
| 2017/06/29 | 3,833 | 3,839 | 3,821 | 3,828 | +17 | +0.4% | 3,310,200 |
| 2017/06/28 | 3,851 | 3,854 | 3,810 | 3,811 | -125 | -3.2% | 6,923,500 |
| 2017/06/27 | 3,959 | 3,959 | 3,915 | 3,936 | +31 | +0.8% | 7,211,900 |
| 2017/06/26 | 3,890 | 3,908 | 3,885 | 3,905 | +22 | +0.6% | 3,291,300 |
| 2017/06/23 | 3,886 | 3,893 | 3,872 | 3,883 | +8 | +0.2% | 3,007,800 |
| 2017/06/22 | 3,890 | 3,891 | 3,866 | 3,875 | -20 | -0.5% | 4,157,500 |
| 2017/06/21 | 3,931 | 3,935 | 3,888 | 3,895 | -46 | -1.2% | 6,640,800 |
| 2017/06/20 | 3,964 | 3,967 | 3,937 | 3,941 | -6 | -0.2% | 5,129,200 |
| 2017/06/19 | 3,918 | 3,949 | 3,912 | 3,947 | +39 | +1% | 3,582,300 |
| 2017/06/16 | 3,904 | 3,925 | 3,898 | 3,908 | +13 | +0.3% | 6,113,100 |
| 2017/06/15 | 3,887 | 3,918 | 3,881 | 3,895 | +8 | +0.2% | 4,354,200 |
| 2017/06/14 | 3,897 | 3,901 | 3,883 | 3,887 | +5 | +0.1% | 3,533,500 |
| 2017/06/13 | 3,908 | 3,922 | 3,879 | 3,882 | -26 | -0.7% | 5,085,700 |
| 2017/06/12 | 3,863 | 3,910 | 3,862 | 3,908 | +26 | +0.7% | 3,437,000 |
| 2017/06/09 | 3,872 | 3,889 | 3,865 | 3,882 | -10 | -0.3% | 5,871,800 |
| 2017/06/08 | 3,915 | 3,926 | 3,892 | 3,892 | -4 | -0.1% | 4,120,200 |
| 2017/06/07 | 3,914 | 3,926 | 3,884 | 3,896 | -39 | -1% | 6,277,100 |
| 2017/06/06 | 3,950 | 3,963 | 3,931 | 3,935 | -8 | -0.2% | 5,254,900 |
| 2017/06/05 | 3,942 | 3,956 | 3,925 | 3,943 | -3 | -0.1% | 4,679,000 |
| 2017/06/02 | 3,920 | 3,950 | 3,917 | 3,946 | +43 | +1.1% | 6,868,700 |
| 2017/06/01 | 3,849 | 3,907 | 3,840 | 3,903 | +123 | +3.3% | 9,809,000 |
| 2017/05/31 | 3,795 | 3,798 | 3,762 | 3,780 | -15 | -0.4% | 4,426,500 |
| 2017/05/30 | 3,798 | 3,799 | 3,768 | 3,795 | -12 | -0.3% | 2,886,800 |
| 2017/05/29 | 3,803 | 3,822 | 3,799 | 3,807 | +13 | +0.3% | 1,899,400 |
| 2017/05/26 | 3,814 | 3,826 | 3,788 | 3,794 | -11 | -0.3% | 2,825,900 |
| 2017/05/25 | 3,810 | 3,817 | 3,790 | 3,805 | +6 | +0.2% | 3,000,000 |
| 2017/05/24 | 3,800 | 3,810 | 3,778 | 3,799 | +22 | +0.6% | 3,033,700 |
| 2017/05/23 | 3,780 | 3,800 | 3,771 | 3,777 | -10 | -0.3% | 2,366,100 |
| 2017/05/22 | 3,770 | 3,789 | 3,767 | 3,787 | +27 | +0.7% | 3,023,500 |
| 2017/05/19 | 3,770 | 3,789 | 3,757 | 3,760 | -36 | -0.9% | 5,171,000 |
| 2017/05/18 | 3,760 | 3,804 | 3,751 | 3,796 | -31 | -0.8% | 5,035,000 |
| 2017/05/17 | 3,814 | 3,830 | 3,801 | 3,827 | +2 | +0.1% | 2,524,900 |
| 2017/05/16 | 3,834 | 3,843 | 3,813 | 3,825 | +11 | +0.3% | 3,033,400 |
| 2017/05/15 | 3,800 | 3,824 | 3,796 | 3,814 | +5 | +0.1% | 2,980,900 |
| 2017/05/12 | 3,805 | 3,817 | 3,782 | 3,809 | -9 | -0.2% | 4,993,700 |
| 2017/05/11 | 3,842 | 3,845 | 3,814 | 3,818 | -28 | -0.7% | 4,638,400 |
| 2017/05/10 | 3,847 | 3,869 | 3,838 | 3,846 | -1 | ±0% | 5,659,000 |
| 2017/05/09 | 3,810 | 3,847 | 3,804 | 3,847 | +53 | +1.4% | 5,742,900 |
| 2017/05/08 | 3,792 | 3,809 | 3,784 | 3,794 | +44 | +1.2% | 8,288,100 |
| 2017/05/02 | 3,737 | 3,761 | 3,736 | 3,750 | +27 | +0.7% | 5,177,400 |
| 2017/05/01 | 3,660 | 3,723 | 3,660 | 3,723 | +27 | +0.7% | 4,217,100 |
| 2017/04/28 | 3,681 | 3,723 | 3,670 | 3,696 | -35 | -0.9% | 7,941,300 |
1801～
1850
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
