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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,912 | 2,926 | 2,885.5 | 2,909.5 | -1.5 | -0.1% | 2,224,000 |
| 2016/07/04 | 2,890 | 2,918 | 2,870 | 2,911 | +18 | +0.6% | 3,359,500 |
| 2016/07/01 | 2,927 | 2,947 | 2,888.5 | 2,893 | -19.5 | -0.7% | 4,299,000 |
| 2016/06/30 | 2,952 | 2,955 | 2,912.5 | 2,912.5 | +6.5 | +0.2% | 6,346,000 |
| 2016/06/29 | 2,868 | 2,914.5 | 2,845.5 | 2,906 | +45 | +1.6% | 6,071,800 |
| 2016/06/28 | 2,905 | 2,905 | 2,780 | 2,861 | -85.5 | -2.9% | 8,660,700 |
| 2016/06/27 | 2,968 | 2,995 | 2,934 | 2,946.5 | -3.5 | -0.1% | 12,718,100 |
| 2016/06/24 | 3,145 | 3,157 | 2,910 | 2,950 | -178 | -5.7% | 12,714,300 |
| 2016/06/23 | 3,120 | 3,131 | 3,090 | 3,128 | +29 | +0.9% | 2,674,400 |
| 2016/06/22 | 3,110 | 3,119 | 3,082 | 3,099 | -7 | -0.2% | 2,808,600 |
| 2016/06/21 | 3,042 | 3,109 | 3,033 | 3,106 | +65 | +2.1% | 4,778,700 |
| 2016/06/20 | 3,051 | 3,071 | 3,036 | 3,041 | +19 | +0.6% | 4,998,900 |
| 2016/06/17 | 2,995 | 3,033 | 2,985.5 | 3,022 | +41 | +1.4% | 5,060,400 |
| 2016/06/16 | 3,014 | 3,028 | 2,977 | 2,981 | -33 | -1.1% | 6,131,800 |
| 2016/06/15 | 2,999 | 3,034 | 2,991 | 3,014 | +13 | +0.4% | 4,282,800 |
| 2016/06/14 | 3,020 | 3,033 | 2,997.5 | 3,001 | -34 | -1.1% | 5,830,400 |
| 2016/06/13 | 3,067 | 3,082 | 3,035 | 3,035 | -69 | -2.2% | 3,693,900 |
| 2016/06/10 | 3,096 | 3,116 | 3,087 | 3,104 | -11 | -0.4% | 5,011,100 |
| 2016/06/09 | 3,110 | 3,123 | 3,091 | 3,115 | -13 | -0.4% | 3,455,500 |
| 2016/06/08 | 3,132 | 3,132 | 3,100 | 3,128 | -3 | -0.1% | 2,707,100 |
| 2016/06/07 | 3,130 | 3,142 | 3,109 | 3,131 | +9 | +0.3% | 2,826,000 |
| 2016/06/06 | 3,090 | 3,122 | 3,074 | 3,122 | +5 | +0.2% | 3,002,200 |
| 2016/06/03 | 3,115 | 3,150 | 3,112 | 3,117 | -4 | -0.1% | 3,145,700 |
| 2016/06/02 | 3,172 | 3,181 | 3,117 | 3,121 | -68 | -2.1% | 3,673,200 |
| 2016/06/01 | 3,200 | 3,211 | 3,176 | 3,189 | -23 | -0.7% | 3,272,400 |
| 2016/05/31 | 3,165 | 3,227 | 3,159 | 3,212 | +52 | +1.6% | 5,075,900 |
| 2016/05/30 | 3,148 | 3,163 | 3,137 | 3,160 | +29 | +0.9% | 2,497,000 |
| 2016/05/27 | 3,122 | 3,134 | 3,114 | 3,131 | +21 | +0.7% | 2,213,800 |
| 2016/05/26 | 3,150 | 3,150 | 3,103 | 3,110 | -7 | -0.2% | 2,819,500 |
| 2016/05/25 | 3,112 | 3,126 | 3,104 | 3,117 | +36 | +1.2% | 2,486,900 |
| 2016/05/24 | 3,097 | 3,097 | 3,077 | 3,081 | -34 | -1.1% | 2,608,200 |
| 2016/05/23 | 3,107 | 3,123 | 3,074 | 3,115 | +1 | ±0% | 2,732,400 |
| 2016/05/20 | 3,094 | 3,116 | 3,083 | 3,114 | +31 | +1% | 2,950,600 |
| 2016/05/19 | 3,115 | 3,117 | 3,075 | 3,083 | -20 | -0.6% | 2,758,800 |
| 2016/05/18 | 3,091 | 3,120 | 3,077 | 3,103 | +14 | +0.5% | 3,193,600 |
| 2016/05/17 | 3,082 | 3,090 | 3,064 | 3,089 | +7 | +0.2% | 2,785,500 |
| 2016/05/16 | 3,050 | 3,096 | 3,047 | 3,082 | +33 | +1.1% | 2,621,900 |
| 2016/05/13 | 3,109 | 3,109 | 3,049 | 3,049 | -30 | -1% | 3,683,000 |
| 2016/05/12 | 3,050 | 3,087 | 3,026 | 3,079 | +12 | +0.4% | 2,546,300 |
| 2016/05/11 | 3,101 | 3,110 | 3,056 | 3,067 | -8 | -0.3% | 2,991,100 |
| 2016/05/10 | 3,021 | 3,082 | 3,014 | 3,075 | +73 | +2.4% | 4,179,200 |
| 2016/05/09 | 3,003 | 3,019 | 2,993.5 | 3,002 | -4 | -0.1% | 4,076,300 |
| 2016/05/06 | 3,010 | 3,025 | 3,000 | 3,006 | -21 | -0.7% | 5,608,600 |
| 2016/05/02 | 3,003 | 3,040 | 3,000 | 3,027 | -85 | -2.7% | 6,860,600 |
| 2016/04/28 | 3,229 | 3,229 | 3,107 | 3,112 | -91 | -2.8% | 8,687,800 |
| 2016/04/27 | 3,280 | 3,280 | 3,180 | 3,203 | -178 | -5.3% | 9,982,800 |
| 2016/04/26 | 3,410 | 3,412 | 3,353 | 3,381 | -12 | -0.4% | 3,374,100 |
| 2016/04/25 | 3,395 | 3,404 | 3,356 | 3,393 | +10 | +0.3% | 3,805,300 |
| 2016/04/22 | 3,328 | 3,383 | 3,323 | 3,383 | +24 | +0.7% | 4,252,900 |
| 2016/04/21 | 3,359 | 3,382 | 3,336 | 3,359 | +26 | +0.8% | 3,771,400 |
2051～
2100
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
