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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 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 |
2201～
2250
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
