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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,740 | 3,742 | 3,706 | 3,730 | -32 | -0.9% | 3,246,600 |
| 2015/11/20 | 3,729 | 3,762 | 3,729 | 3,762 | +4 | +0.1% | 2,240,300 |
| 2015/11/19 | 3,748 | 3,772 | 3,737 | 3,758 | +47 | +1.3% | 3,351,000 |
| 2015/11/18 | 3,739 | 3,745 | 3,710 | 3,711 | -15 | -0.4% | 3,252,600 |
| 2015/11/17 | 3,743 | 3,747 | 3,723 | 3,726 | +31 | +0.8% | 3,433,900 |
| 2015/11/16 | 3,684 | 3,711 | 3,672 | 3,695 | -43 | -1.2% | 2,820,100 |
| 2015/11/13 | 3,706 | 3,742 | 3,705 | 3,738 | -8 | -0.2% | 2,661,800 |
| 2015/11/12 | 3,724 | 3,748 | 3,712 | 3,746 | +21 | +0.6% | 2,259,600 |
| 2015/11/11 | 3,731 | 3,743 | 3,692 | 3,725 | -48 | -1.3% | 4,606,200 |
| 2015/11/10 | 3,755 | 3,783 | 3,752 | 3,773 | -2 | -0.1% | 2,345,300 |
| 2015/11/09 | 3,739 | 3,780 | 3,736 | 3,775 | +48 | +1.3% | 3,596,100 |
| 2015/11/06 | 3,710 | 3,734 | 3,670 | 3,727 | +73 | +2% | 3,851,300 |
| 2015/11/05 | 3,630 | 3,670 | 3,611 | 3,654 | +49 | +1.4% | 3,485,800 |
| 2015/11/04 | 3,645 | 3,645 | 3,605 | 3,605 | +15 | +0.4% | 3,914,900 |
| 2015/11/02 | 3,601 | 3,610 | 3,589 | 3,590 | -50 | -1.4% | 4,184,100 |
| 2015/10/30 | 3,651 | 3,652 | 3,596 | 3,640 | -5 | -0.1% | 5,439,000 |
| 2015/10/29 | 3,645 | 3,677 | 3,614 | 3,645 | +35 | +1% | 4,569,800 |
| 2015/10/28 | 3,600 | 3,679 | 3,591 | 3,610 | -121 | -3.2% | 8,647,000 |
| 2015/10/27 | 3,750 | 3,753 | 3,718 | 3,731 | -81 | -2.1% | 5,189,500 |
| 2015/10/26 | 3,850 | 3,862 | 3,805 | 3,812 | +9 | +0.2% | 4,344,200 |
| 2015/10/23 | 3,821 | 3,837 | 3,793 | 3,803 | +23 | +0.6% | 3,910,500 |
| 2015/10/22 | 3,803 | 3,830 | 3,779 | 3,780 | -49 | -1.3% | 2,711,900 |
| 2015/10/21 | 3,757 | 3,846 | 3,740 | 3,829 | +103 | +2.8% | 4,362,100 |
| 2015/10/20 | 3,742 | 3,742 | 3,711 | 3,726 | +14 | +0.4% | 1,871,400 |
| 2015/10/19 | 3,748 | 3,754 | 3,700 | 3,712 | -35 | -0.9% | 1,978,400 |
| 2015/10/16 | 3,706 | 3,754 | 3,700 | 3,747 | +72 | +2% | 2,864,000 |
| 2015/10/15 | 3,648 | 3,690 | 3,632 | 3,675 | +27 | +0.7% | 2,347,700 |
| 2015/10/14 | 3,693 | 3,706 | 3,631 | 3,648 | -58 | -1.6% | 2,816,600 |
| 2015/10/13 | 3,701 | 3,715 | 3,682 | 3,706 | -24 | -0.6% | 2,728,900 |
| 2015/10/09 | 3,643 | 3,734 | 3,633 | 3,730 | +116 | +3.2% | 4,542,200 |
| 2015/10/08 | 3,600 | 3,649 | 3,590 | 3,614 | +28 | +0.8% | 3,232,100 |
| 2015/10/07 | 3,600 | 3,600 | 3,556 | 3,586 | +17 | +0.5% | 3,446,100 |
| 2015/10/06 | 3,597 | 3,619 | 3,554 | 3,569 | +40 | +1.1% | 3,188,800 |
| 2015/10/05 | 3,566 | 3,571 | 3,515 | 3,529 | -20 | -0.6% | 3,212,300 |
| 2015/10/02 | 3,515 | 3,564 | 3,470 | 3,549 | +13 | +0.4% | 3,070,000 |
| 2015/10/01 | 3,484 | 3,552 | 3,449 | 3,536 | +82 | +2.4% | 3,604,900 |
| 2015/09/30 | 3,455 | 3,490 | 3,433 | 3,454 | +49 | +1.4% | 4,773,400 |
| 2015/09/29 | 3,472 | 3,473 | 3,402 | 3,405 | -106 | -3% | 4,245,500 |
| 2015/09/28 | 3,575 | 3,575 | 3,495 | 3,511 | -36 | -1% | 3,702,800 |
| 2015/09/25 | 3,520 | 3,552 | 3,476 | 3,547 | +27 | +0.8% | 4,999,000 |
| 2015/09/24 | 3,599 | 3,622 | 3,520 | 3,520 | -80 | -2.2% | 5,306,700 |
| 2015/09/18 | 3,640 | 3,674.5 | 3,599 | 3,600 | -78 | -2.1% | 6,325,600 |
| 2015/09/17 | 3,730 | 3,754 | 3,677 | 3,678 | -15 | -0.4% | 3,993,600 |
| 2015/09/16 | 3,677 | 3,711.5 | 3,645.5 | 3,693 | +71 | +2% | 2,452,500 |
| 2015/09/15 | 3,658.5 | 3,685 | 3,622 | 3,622 | -8 | -0.2% | 2,643,900 |
| 2015/09/14 | 3,663 | 3,690 | 3,630 | 3,630 | -3.5 | -0.1% | 2,364,200 |
| 2015/09/11 | 3,642 | 3,712 | 3,625 | 3,633.5 | -56.5 | -1.5% | 6,913,600 |
| 2015/09/10 | 3,701 | 3,747 | 3,675 | 3,690 | -106 | -2.8% | 4,556,400 |
| 2015/09/09 | 3,700 | 3,796 | 3,690.5 | 3,796 | +185.5 | +5.1% | 4,449,400 |
| 2015/09/08 | 3,683 | 3,695 | 3,610 | 3,610.5 | -74.5 | -2% | 2,758,900 |
2201～
2250
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
