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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,350 | 3,373 | 3,327 | 3,333 | +4 | +0.1% | 3,298,000 |
| 2016/04/19 | 3,316 | 3,339 | 3,313 | 3,329 | +93 | +2.9% | 3,678,700 |
| 2016/04/18 | 3,200 | 3,246 | 3,185 | 3,236 | -62 | -1.9% | 3,510,900 |
| 2016/04/15 | 3,287 | 3,318 | 3,281 | 3,298 | -27 | -0.8% | 3,618,400 |
| 2016/04/14 | 3,278 | 3,327 | 3,254 | 3,325 | +98 | +3% | 4,581,000 |
| 2016/04/13 | 3,199 | 3,238 | 3,192 | 3,227 | +61 | +1.9% | 3,136,000 |
| 2016/04/12 | 3,161 | 3,183 | 3,133 | 3,166 | +26 | +0.8% | 3,254,000 |
| 2016/04/11 | 3,131 | 3,148 | 3,098 | 3,140 | -12 | -0.4% | 3,029,800 |
| 2016/04/08 | 3,085 | 3,186 | 3,076 | 3,152 | +21 | +0.7% | 5,084,600 |
| 2016/04/07 | 3,151 | 3,187 | 3,122 | 3,131 | -34 | -1.1% | 4,713,100 |
| 2016/04/06 | 3,151 | 3,198 | 3,150 | 3,165 | -3 | -0.1% | 3,105,300 |
| 2016/04/05 | 3,224 | 3,233 | 3,157 | 3,168 | -65 | -2% | 3,887,200 |
| 2016/04/04 | 3,231 | 3,274 | 3,221 | 3,233 | -11 | -0.3% | 3,282,000 |
| 2016/04/01 | 3,345 | 3,347 | 3,238 | 3,244 | -111 | -3.3% | 5,320,800 |
| 2016/03/31 | 3,374 | 3,386 | 3,347 | 3,355 | +17 | +0.5% | 3,693,200 |
| 2016/03/30 | 3,362 | 3,381 | 3,337 | 3,338 | -47 | -1.4% | 2,675,300 |
| 2016/03/29 | 3,375 | 3,394 | 3,357 | 3,385 | +9 | +0.3% | 3,094,500 |
| 2016/03/28 | 3,384 | 3,391 | 3,337 | 3,376 | +3 | +0.1% | 2,499,500 |
| 2016/03/25 | 3,311 | 3,383 | 3,311 | 3,373 | +72 | +2.2% | 2,910,800 |
| 2016/03/24 | 3,332 | 3,346 | 3,301 | 3,301 | -50 | -1.5% | 3,060,800 |
| 2016/03/23 | 3,351 | 3,380 | 3,341 | 3,351 | -5 | -0.1% | 2,638,800 |
| 2016/03/22 | 3,394 | 3,395 | 3,309 | 3,356 | -3 | -0.1% | 3,981,400 |
| 2016/03/18 | 3,300 | 3,365 | 3,300 | 3,359 | +40 | +1.2% | 4,726,000 |
| 2016/03/17 | 3,367 | 3,375 | 3,279 | 3,319 | -47 | -1.4% | 5,010,400 |
| 2016/03/16 | 3,367 | 3,397 | 3,356 | 3,366 | -20 | -0.6% | 2,332,700 |
| 2016/03/15 | 3,400 | 3,408 | 3,371 | 3,386 | +7 | +0.2% | 2,621,900 |
| 2016/03/14 | 3,392 | 3,417 | 3,371 | 3,379 | +16 | +0.5% | 2,938,000 |
| 2016/03/11 | 3,273 | 3,377 | 3,263 | 3,363 | +63 | +1.9% | 6,829,200 |
| 2016/03/10 | 3,366 | 3,366 | 3,286 | 3,300 | -26 | -0.8% | 5,199,100 |
| 2016/03/09 | 3,275 | 3,343 | 3,275 | 3,326 | +29 | +0.9% | 4,443,300 |
| 2016/03/08 | 3,300 | 3,316 | 3,266 | 3,297 | -33 | -1% | 4,288,800 |
| 2016/03/07 | 3,369 | 3,373 | 3,328 | 3,330 | -38 | -1.1% | 3,555,600 |
| 2016/03/04 | 3,299 | 3,369 | 3,292 | 3,368 | +53 | +1.6% | 3,500,900 |
| 2016/03/03 | 3,290 | 3,345 | 3,285 | 3,315 | +30 | +0.9% | 3,225,300 |
| 2016/03/02 | 3,277 | 3,307 | 3,235 | 3,285 | +110 | +3.5% | 4,033,100 |
| 2016/03/01 | 3,179 | 3,194 | 3,146 | 3,175 | +12 | +0.4% | 3,581,500 |
| 2016/02/29 | 3,301 | 3,301 | 3,163 | 3,163 | -97 | -3% | 6,214,200 |
| 2016/02/26 | 3,305 | 3,329 | 3,260 | 3,260 | -9 | -0.3% | 2,708,600 |
| 2016/02/25 | 3,261 | 3,314 | 3,231 | 3,269 | +12 | +0.4% | 3,255,300 |
| 2016/02/24 | 3,247 | 3,269 | 3,214 | 3,257 | -41 | -1.2% | 3,787,000 |
| 2016/02/23 | 3,333 | 3,359 | 3,282 | 3,298 | -13 | -0.4% | 2,985,000 |
| 2016/02/22 | 3,248 | 3,328 | 3,233 | 3,311 | +42 | +1.3% | 3,244,900 |
| 2016/02/19 | 3,302 | 3,312 | 3,244 | 3,269 | -56 | -1.7% | 3,859,600 |
| 2016/02/18 | 3,319 | 3,356 | 3,306 | 3,325 | +119 | +3.7% | 5,934,900 |
| 2016/02/17 | 3,231 | 3,277 | 3,162 | 3,206 | -27 | -0.8% | 6,387,500 |
| 2016/02/16 | 3,209 | 3,266 | 3,178 | 3,233 | +14 | +0.4% | 5,206,300 |
| 2016/02/15 | 3,106 | 3,258 | 3,046 | 3,219 | +233 | +7.8% | 7,957,600 |
| 2016/02/12 | 2,995.5 | 3,060 | 2,977.5 | 2,986 | -131 | -4.2% | 9,932,900 |
| 2016/02/10 | 3,195 | 3,198 | 3,080 | 3,117 | -94 | -2.9% | 6,734,600 |
| 2016/02/09 | 3,267 | 3,274 | 3,209 | 3,211 | -160 | -4.7% | 5,630,400 |
2101～
2150
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
