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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,811 | 5,006 | 4,800 | 4,986 | +158 | +3.3% | 10,079,000 |
| 2024/08/20 | 4,780 | 4,842 | 4,744 | 4,828 | +124 | +2.6% | 5,109,400 |
| 2024/08/19 | 4,699 | 4,771 | 4,670 | 4,704 | -19 | -0.4% | 2,952,100 |
| 2024/08/16 | 4,736 | 4,755 | 4,663 | 4,723 | +50 | +1.1% | 5,591,900 |
| 2024/08/15 | 4,680 | 4,715 | 4,669 | 4,673 | -6 | -0.1% | 3,239,600 |
| 2024/08/14 | 4,612 | 4,708 | 4,612 | 4,679 | +79 | +1.7% | 4,346,100 |
| 2024/08/13 | 4,526 | 4,651 | 4,524 | 4,600 | +75 | +1.7% | 5,650,400 |
| 2024/08/09 | 4,522 | 4,636 | 4,487 | 4,525 | +73 | +1.6% | 7,133,300 |
| 2024/08/08 | 4,381 | 4,533 | 4,378 | 4,452 | +47 | +1.1% | 7,130,600 |
| 2024/08/07 | 4,148 | 4,523 | 4,143 | 4,405 | +394 | +9.8% | 12,205,000 |
| 2024/08/06 | 4,060 | 4,113 | 3,930 | 4,011 | +168 | +4.4% | 5,642,800 |
| 2024/08/05 | 3,881 | 3,960 | 3,704 | 3,843 | -380 | -9% | 7,676,500 |
| 2024/08/02 | 4,260 | 4,309 | 4,218 | 4,223 | -177 | -4% | 5,000,900 |
| 2024/08/01 | 4,602 | 4,645 | 4,365 | 4,400 | -342 | -7.2% | 6,572,400 |
| 2024/07/31 | 4,688 | 4,759 | 4,660 | 4,742 | +37 | +0.8% | 3,885,600 |
| 2024/07/30 | 4,716 | 4,717 | 4,663 | 4,705 | -73 | -1.5% | 3,140,200 |
| 2024/07/29 | 4,680 | 4,778 | 4,640 | 4,778 | +156 | +3.4% | 5,976,900 |
| 2024/07/26 | 4,600 | 4,763 | 4,587 | 4,622 | +289 | +6.7% | 14,987,600 |
| 2024/07/25 | 4,301 | 4,390 | 4,279 | 4,333 | -99 | -2.2% | 5,260,900 |
| 2024/07/24 | 4,415 | 4,486 | 4,390 | 4,432 | -3 | -0.1% | 3,146,900 |
| 2024/07/23 | 4,480 | 4,492 | 4,425 | 4,435 | +13 | +0.3% | 1,834,000 |
| 2024/07/22 | 4,469 | 4,476 | 4,401 | 4,422 | -60 | -1.3% | 1,626,500 |
| 2024/07/19 | 4,457 | 4,487 | 4,428 | 4,482 | +11 | +0.2% | 2,345,000 |
| 2024/07/18 | 4,450 | 4,490 | 4,436 | 4,471 | -28 | -0.6% | 2,247,900 |
| 2024/07/17 | 4,505 | 4,513 | 4,481 | 4,499 | +19 | +0.4% | 2,575,000 |
| 2024/07/16 | 4,440 | 4,482 | 4,423 | 4,480 | +77 | +1.7% | 2,761,600 |
| 2024/07/12 | 4,490 | 4,490 | 4,403 | 4,403 | -157 | -3.4% | 4,158,100 |
| 2024/07/11 | 4,550 | 4,570 | 4,535 | 4,560 | +35 | +0.8% | 2,594,400 |
| 2024/07/10 | 4,504 | 4,535 | 4,482 | 4,525 | +14 | +0.3% | 3,053,800 |
| 2024/07/09 | 4,443 | 4,515 | 4,437 | 4,511 | +77 | +1.7% | 4,053,100 |
| 2024/07/08 | 4,364 | 4,453 | 4,360 | 4,434 | +61 | +1.4% | 3,669,700 |
| 2024/07/05 | 4,450 | 4,450 | 4,361 | 4,373 | -83 | -1.9% | 3,120,300 |
| 2024/07/04 | 4,424 | 4,461 | 4,397 | 4,456 | +23 | +0.5% | 3,021,400 |
| 2024/07/03 | 4,431 | 4,439 | 4,397 | 4,433 | -16 | -0.4% | 2,425,600 |
| 2024/07/02 | 4,395 | 4,455 | 4,373 | 4,449 | +42 | +1% | 3,013,900 |
| 2024/07/01 | 4,375 | 4,417 | 4,373 | 4,407 | +53 | +1.2% | 2,509,800 |
| 2024/06/28 | 4,400 | 4,407 | 4,343 | 4,354 | -22 | -0.5% | 2,681,000 |
| 2024/06/27 | 4,372 | 4,386 | 4,351 | 4,376 | -86 | -1.9% | 2,944,100 |
| 2024/06/26 | 4,439 | 4,474 | 4,430 | 4,462 | +27 | +0.6% | 3,537,700 |
| 2024/06/25 | 4,399 | 4,439 | 4,380 | 4,435 | +67 | +1.5% | 2,844,500 |
| 2024/06/24 | 4,365 | 4,392 | 4,358 | 4,368 | +23 | +0.5% | 2,170,900 |
| 2024/06/21 | 4,329 | 4,384 | 4,328 | 4,345 | +5 | +0.1% | 2,828,400 |
| 2024/06/20 | 4,360 | 4,367 | 4,306 | 4,340 | -35 | -0.8% | 2,494,500 |
| 2024/06/19 | 4,415 | 4,431 | 4,353 | 4,375 | -39 | -0.9% | 2,018,600 |
| 2024/06/18 | 4,401 | 4,414 | 4,353 | 4,414 | +55 | +1.3% | 3,225,100 |
| 2024/06/17 | 4,429 | 4,430 | 4,357 | 4,359 | -88 | -2% | 2,803,700 |
| 2024/06/14 | 4,392 | 4,485 | 4,391 | 4,447 | +24 | +0.5% | 3,661,700 |
| 2024/06/13 | 4,482 | 4,501 | 4,391 | 4,423 | -75 | -1.7% | 2,785,900 |
| 2024/06/12 | 4,550 | 4,556 | 4,486 | 4,498 | -81 | -1.8% | 2,408,000 |
| 2024/06/11 | 4,572 | 4,581 | 4,541 | 4,579 | +8 | +0.2% | 2,586,600 |
151～
200
件表示中 / 3673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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 |
| 富士通 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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 | 252,800円 | +2.7% | +17.5% | 1.98% | 16.66倍 | 1.40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 | 565,400円 | +52.1% | +187.8% | 0.69% | 24.76倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
