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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 3,804 | 3,820 | 3,779 | 3,802 | +25 | +0.7% | 2,680,300 |
| 2017/08/22 | 3,793 | 3,802 | 3,777 | 3,777 | -16 | -0.4% | 2,465,400 |
| 2017/08/21 | 3,820 | 3,820 | 3,781 | 3,793 | -34 | -0.9% | 2,155,700 |
| 2017/08/18 | 3,839 | 3,854 | 3,827 | 3,827 | -61 | -1.6% | 3,344,100 |
| 2017/08/17 | 3,877 | 3,890 | 3,870 | 3,888 | +10 | +0.3% | 2,210,900 |
| 2017/08/16 | 3,862 | 3,888 | 3,856 | 3,878 | +9 | +0.2% | 2,341,500 |
| 2017/08/15 | 3,837 | 3,880 | 3,833 | 3,869 | +57 | +1.5% | 3,209,700 |
| 2017/08/14 | 3,801 | 3,827 | 3,794 | 3,812 | -48 | -1.2% | 2,678,200 |
| 2017/08/10 | 3,865 | 3,873 | 3,850 | 3,860 | +4 | +0.1% | 2,557,000 |
| 2017/08/09 | 3,860 | 3,879 | 3,836 | 3,856 | -1 | ±0% | 3,519,000 |
| 2017/08/08 | 3,860 | 3,870 | 3,848 | 3,857 | +4 | +0.1% | 1,859,200 |
| 2017/08/07 | 3,865 | 3,868 | 3,849 | 3,853 | ±0 | ±0% | 1,517,700 |
| 2017/08/04 | 3,839 | 3,859 | 3,825 | 3,853 | -22 | -0.6% | 2,315,800 |
| 2017/08/03 | 3,882 | 3,882 | 3,856 | 3,875 | -8 | -0.2% | 2,239,100 |
| 2017/08/02 | 3,861 | 3,887 | 3,842 | 3,883 | +33 | +0.9% | 3,637,100 |
| 2017/08/01 | 3,850 | 3,855 | 3,829 | 3,850 | +13 | +0.3% | 2,555,300 |
| 2017/07/31 | 3,848 | 3,855 | 3,836 | 3,837 | -13 | -0.3% | 3,962,300 |
| 2017/07/28 | 3,870 | 3,873 | 3,841 | 3,850 | +28 | +0.7% | 5,189,500 |
| 2017/07/27 | 3,813 | 3,838 | 3,795 | 3,822 | +9 | +0.2% | 3,318,100 |
| 2017/07/26 | 3,828 | 3,830 | 3,806 | 3,813 | +5 | +0.1% | 2,820,700 |
| 2017/07/25 | 3,822 | 3,830 | 3,803 | 3,808 | +4 | +0.1% | 2,388,100 |
| 2017/07/24 | 3,826 | 3,827 | 3,780 | 3,804 | -52 | -1.3% | 3,242,000 |
| 2017/07/21 | 3,870 | 3,873 | 3,849 | 3,856 | +46 | +1.2% | 5,114,600 |
| 2017/07/20 | 3,795 | 3,816 | 3,785 | 3,810 | +15 | +0.4% | 2,601,400 |
| 2017/07/19 | 3,800 | 3,808 | 3,787 | 3,795 | +1 | ±0% | 2,147,400 |
| 2017/07/18 | 3,786 | 3,799 | 3,770 | 3,794 | +4 | +0.1% | 2,362,300 |
| 2017/07/14 | 3,800 | 3,801 | 3,783 | 3,790 | -5 | -0.1% | 2,553,400 |
| 2017/07/13 | 3,800 | 3,809 | 3,779 | 3,795 | +1 | ±0% | 2,026,400 |
| 2017/07/12 | 3,769 | 3,797 | 3,768 | 3,794 | +25 | +0.7% | 3,235,100 |
| 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 |
1901～
1950
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
