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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 3,863 | 3,910 | 3,862 | 3,908 | +26 | +0.7% | 3,437,000 |
| 2017/06/09 | 3,872 | 3,889 | 3,865 | 3,882 | -10 | -0.3% | 5,871,800 |
| 2017/06/08 | 3,915 | 3,926 | 3,892 | 3,892 | -4 | -0.1% | 4,120,200 |
| 2017/06/07 | 3,914 | 3,926 | 3,884 | 3,896 | -39 | -1% | 6,277,100 |
| 2017/06/06 | 3,950 | 3,963 | 3,931 | 3,935 | -8 | -0.2% | 5,254,900 |
| 2017/06/05 | 3,942 | 3,956 | 3,925 | 3,943 | -3 | -0.1% | 4,679,000 |
| 2017/06/02 | 3,920 | 3,950 | 3,917 | 3,946 | +43 | +1.1% | 6,868,700 |
| 2017/06/01 | 3,849 | 3,907 | 3,840 | 3,903 | +123 | +3.3% | 9,809,000 |
| 2017/05/31 | 3,795 | 3,798 | 3,762 | 3,780 | -15 | -0.4% | 4,426,500 |
| 2017/05/30 | 3,798 | 3,799 | 3,768 | 3,795 | -12 | -0.3% | 2,886,800 |
| 2017/05/29 | 3,803 | 3,822 | 3,799 | 3,807 | +13 | +0.3% | 1,899,400 |
| 2017/05/26 | 3,814 | 3,826 | 3,788 | 3,794 | -11 | -0.3% | 2,825,900 |
| 2017/05/25 | 3,810 | 3,817 | 3,790 | 3,805 | +6 | +0.2% | 3,000,000 |
| 2017/05/24 | 3,800 | 3,810 | 3,778 | 3,799 | +22 | +0.6% | 3,033,700 |
| 2017/05/23 | 3,780 | 3,800 | 3,771 | 3,777 | -10 | -0.3% | 2,366,100 |
| 2017/05/22 | 3,770 | 3,789 | 3,767 | 3,787 | +27 | +0.7% | 3,023,500 |
| 2017/05/19 | 3,770 | 3,789 | 3,757 | 3,760 | -36 | -0.9% | 5,171,000 |
| 2017/05/18 | 3,760 | 3,804 | 3,751 | 3,796 | -31 | -0.8% | 5,035,000 |
| 2017/05/17 | 3,814 | 3,830 | 3,801 | 3,827 | +2 | +0.1% | 2,524,900 |
| 2017/05/16 | 3,834 | 3,843 | 3,813 | 3,825 | +11 | +0.3% | 3,033,400 |
| 2017/05/15 | 3,800 | 3,824 | 3,796 | 3,814 | +5 | +0.1% | 2,980,900 |
| 2017/05/12 | 3,805 | 3,817 | 3,782 | 3,809 | -9 | -0.2% | 4,993,700 |
| 2017/05/11 | 3,842 | 3,845 | 3,814 | 3,818 | -28 | -0.7% | 4,638,400 |
| 2017/05/10 | 3,847 | 3,869 | 3,838 | 3,846 | -1 | ±0% | 5,659,000 |
| 2017/05/09 | 3,810 | 3,847 | 3,804 | 3,847 | +53 | +1.4% | 5,742,900 |
| 2017/05/08 | 3,792 | 3,809 | 3,784 | 3,794 | +44 | +1.2% | 8,288,100 |
| 2017/05/02 | 3,737 | 3,761 | 3,736 | 3,750 | +27 | +0.7% | 5,177,400 |
| 2017/05/01 | 3,660 | 3,723 | 3,660 | 3,723 | +27 | +0.7% | 4,217,100 |
| 2017/04/28 | 3,681 | 3,723 | 3,670 | 3,696 | -35 | -0.9% | 7,941,300 |
| 2017/04/27 | 3,599 | 3,749 | 3,595 | 3,731 | +133 | +3.7% | 16,382,700 |
| 2017/04/26 | 3,600 | 3,600 | 3,572 | 3,598 | +38 | +1.1% | 5,092,900 |
| 2017/04/25 | 3,516 | 3,563 | 3,511 | 3,560 | +59 | +1.7% | 5,265,500 |
| 2017/04/24 | 3,515 | 3,516 | 3,497 | 3,501 | +20 | +0.6% | 3,173,200 |
| 2017/04/21 | 3,520 | 3,520 | 3,476 | 3,481 | -2 | -0.1% | 4,806,600 |
| 2017/04/20 | 3,530 | 3,532 | 3,471 | 3,483 | +90 | +2.7% | 8,667,400 |
| 2017/04/19 | 3,386 | 3,409 | 3,383 | 3,393 | ±0 | ±0% | 2,979,000 |
| 2017/04/18 | 3,396 | 3,413 | 3,385 | 3,393 | +14 | +0.4% | 2,073,700 |
| 2017/04/17 | 3,361 | 3,391 | 3,360 | 3,379 | +4 | +0.1% | 2,231,200 |
| 2017/04/14 | 3,384 | 3,386 | 3,357 | 3,375 | -9 | -0.3% | 3,432,200 |
| 2017/04/13 | 3,384 | 3,395 | 3,369 | 3,384 | -23 | -0.7% | 2,804,600 |
| 2017/04/12 | 3,393 | 3,413 | 3,382 | 3,407 | -10 | -0.3% | 3,940,000 |
| 2017/04/11 | 3,456 | 3,461 | 3,410 | 3,417 | -57 | -1.6% | 4,428,900 |
| 2017/04/10 | 3,477 | 3,488 | 3,465 | 3,474 | +9 | +0.3% | 2,744,200 |
| 2017/04/07 | 3,478 | 3,494 | 3,455 | 3,465 | +12 | +0.3% | 4,683,000 |
| 2017/04/06 | 3,490 | 3,491 | 3,443 | 3,453 | -49 | -1.4% | 4,325,200 |
| 2017/04/05 | 3,518 | 3,530 | 3,489 | 3,502 | +1 | ±0% | 4,635,000 |
| 2017/04/04 | 3,509 | 3,525 | 3,481 | 3,501 | -8 | -0.2% | 4,815,700 |
| 2017/04/03 | 3,499 | 3,522 | 3,483 | 3,509 | +38 | +1.1% | 3,480,600 |
| 2017/03/31 | 3,539 | 3,546 | 3,471 | 3,471 | -56 | -1.6% | 4,552,200 |
| 2017/03/30 | 3,500 | 3,540 | 3,499 | 3,527 | +41 | +1.2% | 4,174,400 |
2001～
2050
件表示中 / 3765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 | 439,700円 | +2.0% | +56.7% | 3.64% | 11.99倍 | 1.23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 |
| 富士通 | 358,500円 | -2.8% | +31.7% | 0.84% | 16.34倍 | 3.66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 |
| ＮＥＣ | 464,200円 | -1.9% | +29.3% | 0.69% | 26.90倍 | 3.17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 | 242,500円 | -5.9% | -24.4% | 2.47% | 25.27倍 | 1.73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 |
| ファナック | 449,900円 | +1.2% | -0.2% | 2.09% | 29.36倍 | 2.43倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
