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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,315 | 3,324 | 3,303 | 3,323 | +33 | +1% | 2,335,100 |
| 2017/02/14 | 3,300 | 3,315 | 3,287 | 3,290 | -1 | ±0% | 2,907,500 |
| 2017/02/13 | 3,296 | 3,302 | 3,284 | 3,291 | +27 | +0.8% | 3,382,800 |
| 2017/02/10 | 3,287 | 3,291 | 3,257 | 3,264 | +22 | +0.7% | 4,494,800 |
| 2017/02/09 | 3,245 | 3,250 | 3,227 | 3,242 | -13 | -0.4% | 2,129,300 |
| 2017/02/08 | 3,220 | 3,258 | 3,218 | 3,255 | +3 | +0.1% | 2,752,000 |
| 2017/02/07 | 3,241 | 3,258 | 3,228 | 3,252 | +7 | +0.2% | 2,574,600 |
| 2017/02/06 | 3,260 | 3,265 | 3,230 | 3,245 | +2 | +0.1% | 2,774,200 |
| 2017/02/03 | 3,240 | 3,263 | 3,224 | 3,243 | +4 | +0.1% | 4,032,900 |
| 2017/02/02 | 3,305 | 3,308 | 3,233 | 3,239 | -53 | -1.6% | 5,052,900 |
| 2017/02/01 | 3,300 | 3,304 | 3,262 | 3,292 | -53 | -1.6% | 5,024,100 |
| 2017/01/31 | 3,378 | 3,378 | 3,343 | 3,345 | -49 | -1.4% | 4,378,500 |
| 2017/01/30 | 3,407 | 3,410 | 3,385 | 3,394 | +4 | +0.1% | 3,277,800 |
| 2017/01/27 | 3,396 | 3,405 | 3,381 | 3,390 | +6 | +0.2% | 4,096,900 |
| 2017/01/26 | 3,350 | 3,388 | 3,340 | 3,384 | +44 | +1.3% | 4,891,600 |
| 2017/01/25 | 3,320 | 3,340 | 3,313 | 3,340 | +65 | +2% | 4,044,900 |
| 2017/01/24 | 3,273 | 3,298 | 3,273 | 3,275 | -15 | -0.5% | 2,848,200 |
| 2017/01/23 | 3,286 | 3,313 | 3,272 | 3,290 | -20 | -0.6% | 2,993,500 |
| 2017/01/20 | 3,324 | 3,324 | 3,300 | 3,310 | -2 | -0.1% | 2,637,400 |
| 2017/01/19 | 3,295 | 3,320 | 3,293 | 3,312 | +33 | +1% | 2,763,000 |
| 2017/01/18 | 3,267 | 3,293 | 3,252 | 3,279 | ±0 | ±0% | 2,937,500 |
| 2017/01/17 | 3,300 | 3,311 | 3,273 | 3,279 | -39 | -1.2% | 2,957,400 |
| 2017/01/16 | 3,321 | 3,333 | 3,304 | 3,318 | -20 | -0.6% | 2,444,700 |
| 2017/01/13 | 3,311 | 3,338 | 3,308 | 3,338 | +19 | +0.6% | 3,105,400 |
| 2017/01/12 | 3,320 | 3,328 | 3,297 | 3,319 | -6 | -0.2% | 3,270,900 |
| 2017/01/11 | 3,318 | 3,330 | 3,314 | 3,325 | +20 | +0.6% | 3,368,900 |
| 2017/01/10 | 3,320 | 3,328 | 3,300 | 3,305 | -18 | -0.5% | 4,088,600 |
| 2017/01/06 | 3,319 | 3,344 | 3,315 | 3,323 | -26 | -0.8% | 3,539,500 |
| 2017/01/05 | 3,359 | 3,359 | 3,324 | 3,349 | +1 | ±0% | 3,827,800 |
| 2017/01/04 | 3,360 | 3,360 | 3,322 | 3,348 | +53 | +1.6% | 5,022,900 |
| 2016/12/30 | 3,235 | 3,304 | 3,230 | 3,295 | +50 | +1.5% | 5,105,200 |
| 2016/12/29 | 3,263 | 3,276 | 3,232 | 3,245 | -57 | -1.7% | 5,185,400 |
| 2016/12/28 | 3,320 | 3,337 | 3,288 | 3,302 | -114 | -3.3% | 7,171,500 |
| 2016/12/27 | 3,430 | 3,432 | 3,407 | 3,416 | -14 | -0.4% | 8,743,200 |
| 2016/12/26 | 3,446 | 3,446 | 3,425 | 3,430 | -4 | -0.1% | 5,199,900 |
| 2016/12/22 | 3,427 | 3,434 | 3,413 | 3,434 | +8 | +0.2% | 5,165,300 |
| 2016/12/21 | 3,440 | 3,445 | 3,417 | 3,426 | -6 | -0.2% | 4,774,700 |
| 2016/12/20 | 3,429 | 3,435 | 3,416 | 3,432 | +15 | +0.4% | 4,096,200 |
| 2016/12/19 | 3,428 | 3,430 | 3,412 | 3,417 | -11 | -0.3% | 3,467,900 |
| 2016/12/16 | 3,428 | 3,439 | 3,414 | 3,428 | +18 | +0.5% | 4,425,400 |
| 2016/12/15 | 3,406 | 3,430 | 3,396 | 3,410 | +14 | +0.4% | 4,506,700 |
| 2016/12/14 | 3,398 | 3,409 | 3,395 | 3,396 | -4 | -0.1% | 3,519,000 |
| 2016/12/13 | 3,393 | 3,405 | 3,383 | 3,400 | -17 | -0.5% | 5,002,500 |
| 2016/12/12 | 3,450 | 3,468 | 3,392 | 3,417 | -5 | -0.1% | 6,452,700 |
| 2016/12/09 | 3,410 | 3,434 | 3,403 | 3,422 | +26 | +0.8% | 7,161,400 |
| 2016/12/08 | 3,394 | 3,403 | 3,376 | 3,396 | +29 | +0.9% | 5,737,500 |
| 2016/12/07 | 3,319 | 3,373 | 3,311 | 3,367 | +68 | +2.1% | 5,537,500 |
| 2016/12/06 | 3,320 | 3,323 | 3,289 | 3,299 | +11 | +0.3% | 4,451,300 |
| 2016/12/05 | 3,280 | 3,295 | 3,267 | 3,288 | -13 | -0.4% | 3,600,400 |
| 2016/12/02 | 3,290 | 3,315 | 3,285 | 3,301 | +17 | +0.5% | 4,806,000 |
1901～
1950
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
