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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,295 | 4,311 | 4,266 | 4,274 | -15 | -0.3% | 5,403,400 |
| 2017/11/02 | 4,285 | 4,292 | 4,275 | 4,289 | +5 | +0.1% | 3,643,200 |
| 2017/11/01 | 4,269 | 4,290 | 4,257 | 4,284 | +41 | +1% | 4,565,900 |
| 2017/10/31 | 4,250 | 4,253 | 4,226 | 4,243 | +8 | +0.2% | 4,674,300 |
| 2017/10/30 | 4,250 | 4,251 | 4,214 | 4,235 | -17 | -0.4% | 5,370,600 |
| 2017/10/27 | 4,183 | 4,252 | 4,166 | 4,252 | +74 | +1.8% | 6,144,600 |
| 2017/10/26 | 4,135 | 4,178 | 4,125 | 4,178 | +51 | +1.2% | 5,209,500 |
| 2017/10/25 | 4,161 | 4,176 | 4,117 | 4,127 | +32 | +0.8% | 8,793,100 |
| 2017/10/24 | 4,068 | 4,095 | 4,053 | 4,095 | +27 | +0.7% | 3,985,300 |
| 2017/10/23 | 4,050 | 4,072 | 4,044 | 4,068 | +38 | +0.9% | 4,433,500 |
| 2017/10/20 | 4,025 | 4,031 | 3,996 | 4,030 | -17 | -0.4% | 3,896,200 |
| 2017/10/19 | 4,038 | 4,050 | 4,034 | 4,047 | +12 | +0.3% | 4,511,400 |
| 2017/10/18 | 4,010 | 4,037 | 4,006 | 4,035 | +34 | +0.8% | 4,197,100 |
| 2017/10/17 | 4,010 | 4,010 | 3,991 | 4,001 | +10 | +0.3% | 3,371,900 |
| 2017/10/16 | 3,993 | 4,000 | 3,981 | 3,991 | +4 | +0.1% | 3,973,500 |
| 2017/10/13 | 3,974 | 3,993 | 3,964 | 3,987 | +17 | +0.4% | 5,267,700 |
| 2017/10/12 | 3,961 | 3,980 | 3,959 | 3,970 | +13 | +0.3% | 3,145,500 |
| 2017/10/11 | 3,945 | 3,970 | 3,943 | 3,957 | +15 | +0.4% | 3,234,100 |
| 2017/10/10 | 3,902 | 3,943 | 3,899 | 3,942 | +33 | +0.8% | 3,364,100 |
| 2017/10/06 | 3,900 | 3,925 | 3,899 | 3,909 | +9 | +0.2% | 3,129,800 |
| 2017/10/05 | 3,881 | 3,900 | 3,876 | 3,900 | +21 | +0.5% | 2,880,000 |
| 2017/10/04 | 3,877 | 3,880 | 3,863 | 3,879 | +2 | +0.1% | 2,746,900 |
| 2017/10/03 | 3,836 | 3,880 | 3,831 | 3,877 | +55 | +1.4% | 3,755,800 |
| 2017/10/02 | 3,853 | 3,856 | 3,817 | 3,822 | -23 | -0.6% | 3,084,000 |
| 2017/09/29 | 3,850 | 3,850 | 3,829 | 3,845 | -4 | -0.1% | 3,151,700 |
| 2017/09/28 | 3,846 | 3,850 | 3,823 | 3,849 | +27 | +0.7% | 2,817,000 |
| 2017/09/27 | 3,818 | 3,828 | 3,807 | 3,822 | +23 | +0.6% | 2,467,100 |
| 2017/09/26 | 3,804 | 3,809 | 3,790 | 3,799 | -3 | -0.1% | 3,015,700 |
| 2017/09/25 | 3,790 | 3,804 | 3,787 | 3,802 | +29 | +0.8% | 2,362,200 |
| 2017/09/22 | 3,805 | 3,810 | 3,772 | 3,773 | -16 | -0.4% | 3,012,300 |
| 2017/09/21 | 3,830 | 3,835 | 3,788 | 3,789 | -20 | -0.5% | 3,369,300 |
| 2017/09/20 | 3,820 | 3,825 | 3,804 | 3,809 | -28 | -0.7% | 3,212,500 |
| 2017/09/19 | 3,833 | 3,845 | 3,820 | 3,837 | +38 | +1% | 3,915,100 |
| 2017/09/15 | 3,791 | 3,824 | 3,786 | 3,799 | +16 | +0.4% | 5,258,300 |
| 2017/09/14 | 3,794 | 3,807 | 3,777 | 3,783 | -10 | -0.3% | 2,591,600 |
| 2017/09/13 | 3,787 | 3,804 | 3,782 | 3,793 | +27 | +0.7% | 2,340,200 |
| 2017/09/12 | 3,755 | 3,768 | 3,748 | 3,766 | +27 | +0.7% | 2,516,400 |
| 2017/09/11 | 3,739 | 3,764 | 3,734 | 3,739 | +24 | +0.6% | 2,166,200 |
| 2017/09/08 | 3,748 | 3,752 | 3,707 | 3,715 | -52 | -1.4% | 5,125,900 |
| 2017/09/07 | 3,801 | 3,810 | 3,765 | 3,767 | -26 | -0.7% | 2,102,300 |
| 2017/09/06 | 3,764 | 3,798 | 3,760 | 3,793 | +27 | +0.7% | 2,565,300 |
| 2017/09/05 | 3,796 | 3,797 | 3,760 | 3,766 | -28 | -0.7% | 2,239,800 |
| 2017/09/04 | 3,826 | 3,829 | 3,791 | 3,794 | -39 | -1% | 1,675,100 |
| 2017/09/01 | 3,851 | 3,853 | 3,820 | 3,833 | -21 | -0.5% | 1,851,200 |
| 2017/08/31 | 3,849 | 3,854 | 3,839 | 3,854 | +31 | +0.8% | 2,572,500 |
| 2017/08/30 | 3,816 | 3,832 | 3,806 | 3,823 | +23 | +0.6% | 2,182,000 |
| 2017/08/29 | 3,762 | 3,803 | 3,760 | 3,800 | +3 | +0.1% | 2,437,600 |
| 2017/08/28 | 3,800 | 3,803 | 3,788 | 3,797 | +5 | +0.1% | 1,579,900 |
| 2017/08/25 | 3,791 | 3,803 | 3,781 | 3,792 | +10 | +0.3% | 1,708,600 |
| 2017/08/24 | 3,799 | 3,806 | 3,780 | 3,782 | -20 | -0.5% | 1,807,100 |
1851～
1900
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
