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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,488 | 3,496 | 3,481 | 3,486 | -6 | -0.2% | 3,205,800 |
| 2017/03/28 | 3,479 | 3,497 | 3,478 | 3,492 | +31 | +0.9% | 3,413,500 |
| 2017/03/27 | 3,479 | 3,489 | 3,453 | 3,461 | -34 | -1% | 2,922,300 |
| 2017/03/24 | 3,487 | 3,506 | 3,487 | 3,495 | +12 | +0.3% | 3,358,400 |
| 2017/03/23 | 3,475 | 3,491 | 3,468 | 3,483 | -2 | -0.1% | 3,138,800 |
| 2017/03/22 | 3,474 | 3,500 | 3,466 | 3,485 | -50 | -1.4% | 4,229,500 |
| 2017/03/21 | 3,546 | 3,549 | 3,518 | 3,535 | -3 | -0.1% | 3,760,300 |
| 2017/03/17 | 3,525 | 3,539 | 3,516 | 3,538 | +9 | +0.3% | 4,347,700 |
| 2017/03/16 | 3,498 | 3,531 | 3,480 | 3,529 | +38 | +1.1% | 4,712,100 |
| 2017/03/15 | 3,460 | 3,494 | 3,450 | 3,491 | +16 | +0.5% | 2,935,500 |
| 2017/03/14 | 3,497 | 3,498 | 3,465 | 3,475 | -12 | -0.3% | 2,797,400 |
| 2017/03/13 | 3,444 | 3,487 | 3,435 | 3,487 | +14 | +0.4% | 3,070,100 |
| 2017/03/10 | 3,456 | 3,483 | 3,453 | 3,473 | +47 | +1.4% | 6,551,700 |
| 2017/03/09 | 3,401 | 3,435 | 3,395 | 3,426 | +34 | +1% | 4,245,500 |
| 2017/03/08 | 3,394 | 3,420 | 3,384 | 3,392 | +4 | +0.1% | 4,372,000 |
| 2017/03/07 | 3,360 | 3,391 | 3,346 | 3,388 | +74 | +2.2% | 6,025,000 |
| 2017/03/06 | 3,311 | 3,317 | 3,295 | 3,314 | -8 | -0.2% | 1,762,200 |
| 2017/03/03 | 3,336 | 3,338 | 3,306 | 3,322 | -13 | -0.4% | 2,942,500 |
| 2017/03/02 | 3,321 | 3,338 | 3,304 | 3,335 | +43 | +1.3% | 3,739,300 |
| 2017/03/01 | 3,293 | 3,311 | 3,275 | 3,292 | +11 | +0.3% | 3,270,800 |
| 2017/02/28 | 3,307 | 3,313 | 3,280 | 3,281 | -11 | -0.3% | 3,359,100 |
| 2017/02/27 | 3,292 | 3,309 | 3,289 | 3,292 | -17 | -0.5% | 3,119,100 |
| 2017/02/24 | 3,289 | 3,319 | 3,287 | 3,309 | +19 | +0.6% | 2,614,600 |
| 2017/02/23 | 3,289 | 3,298 | 3,278 | 3,290 | -15 | -0.5% | 2,535,000 |
| 2017/02/22 | 3,298 | 3,309 | 3,286 | 3,305 | +34 | +1% | 3,056,300 |
| 2017/02/21 | 3,289 | 3,291 | 3,271 | 3,271 | -18 | -0.5% | 2,664,100 |
| 2017/02/20 | 3,291 | 3,295 | 3,273 | 3,289 | -10 | -0.3% | 1,955,500 |
| 2017/02/17 | 3,309 | 3,311 | 3,291 | 3,299 | -18 | -0.5% | 2,389,600 |
| 2017/02/16 | 3,330 | 3,337 | 3,304 | 3,317 | -6 | -0.2% | 2,640,000 |
| 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 |
2001～
2050
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
