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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,630 | 3,708 | 3,613.5 | 3,685 | +38 | +1% | 2,961,000 |
| 2015/09/04 | 3,748.5 | 3,749 | 3,603.5 | 3,647 | -46.5 | -1.3% | 5,095,400 |
| 2015/09/03 | 3,716.5 | 3,752 | 3,691 | 3,693.5 | +35.5 | +1% | 3,783,600 |
| 2015/09/02 | 3,591.5 | 3,718.5 | 3,582 | 3,658 | +30.5 | +0.8% | 5,215,100 |
| 2015/09/01 | 3,697 | 3,704.5 | 3,627.5 | 3,627.5 | -79.5 | -2.1% | 4,204,200 |
| 2015/08/31 | 3,774 | 3,775.5 | 3,691 | 3,707 | -66.5 | -1.8% | 4,705,300 |
| 2015/08/28 | 3,728 | 3,795 | 3,705.5 | 3,773.5 | +147.5 | +4.1% | 4,427,500 |
| 2015/08/27 | 3,662 | 3,688.5 | 3,620 | 3,626 | +31 | +0.9% | 5,513,700 |
| 2015/08/26 | 3,590 | 3,620.5 | 3,523.5 | 3,595 | +44 | +1.2% | 7,486,300 |
| 2015/08/25 | 3,548.5 | 3,732 | 3,522.5 | 3,551 | -126 | -3.4% | 10,378,200 |
| 2015/08/24 | 3,750 | 3,765 | 3,672.5 | 3,677 | -145 | -3.8% | 6,578,800 |
| 2015/08/21 | 3,812 | 3,850 | 3,801 | 3,822 | -57.5 | -1.5% | 5,184,800 |
| 2015/08/20 | 3,990 | 3,990.5 | 3,875 | 3,879.5 | -124 | -3.1% | 4,739,900 |
| 2015/08/19 | 4,028.5 | 4,036.5 | 3,990.5 | 4,003.5 | -52 | -1.3% | 3,345,500 |
| 2015/08/18 | 4,045 | 4,076 | 4,038.5 | 4,055.5 | +40.5 | +1% | 2,677,900 |
| 2015/08/17 | 4,029 | 4,039 | 4,002.5 | 4,015 | -1.5 | ±0% | 1,452,500 |
| 2015/08/14 | 4,033 | 4,043 | 4,002 | 4,016.5 | -20 | -0.5% | 2,098,800 |
| 2015/08/13 | 4,010 | 4,045 | 4,000 | 4,036.5 | +26 | +0.6% | 2,956,300 |
| 2015/08/12 | 4,002 | 4,022 | 3,952.5 | 4,010.5 | -12 | -0.3% | 3,429,300 |
| 2015/08/11 | 4,035 | 4,060 | 4,002 | 4,022.5 | +4 | +0.1% | 2,850,600 |
| 2015/08/10 | 4,052.5 | 4,052.5 | 3,986 | 4,018.5 | -34.5 | -0.9% | 3,694,200 |
| 2015/08/07 | 4,040 | 4,073.5 | 4,011.5 | 4,053 | -1.5 | ±0% | 2,883,300 |
| 2015/08/06 | 4,080 | 4,096 | 4,054.5 | 4,054.5 | +4.5 | +0.1% | 3,080,500 |
| 2015/08/05 | 4,027.5 | 4,061 | 3,985 | 4,050 | +20 | +0.5% | 3,502,300 |
| 2015/08/04 | 4,008.5 | 4,084.5 | 4,000 | 4,030 | +23.5 | +0.6% | 4,720,400 |
| 2015/08/03 | 3,975 | 4,019 | 3,936 | 4,006.5 | +34.5 | +0.9% | 3,953,200 |
| 2015/07/31 | 3,939.5 | 3,972.5 | 3,923.5 | 3,972 | +45 | +1.1% | 5,119,300 |
| 2015/07/30 | 3,932 | 3,981.5 | 3,910 | 3,927 | -38.5 | -1% | 12,783,000 |
| 2015/07/29 | 3,919 | 3,982 | 3,917.5 | 3,965.5 | +46.5 | +1.2% | 4,725,900 |
| 2015/07/28 | 3,925 | 3,990.5 | 3,904 | 3,919 | +9.5 | +0.2% | 5,650,000 |
| 2015/07/27 | 3,930 | 3,931.5 | 3,887.5 | 3,909.5 | -29.5 | -0.7% | 3,040,000 |
| 2015/07/24 | 3,942.5 | 3,978.5 | 3,933.5 | 3,939 | -17 | -0.4% | 1,952,800 |
| 2015/07/23 | 3,989.5 | 4,013.5 | 3,948 | 3,956 | -33 | -0.8% | 3,132,000 |
| 2015/07/22 | 4,020 | 4,020.5 | 3,981 | 3,989 | -59.5 | -1.5% | 3,163,200 |
| 2015/07/21 | 4,050 | 4,055 | 4,026 | 4,048.5 | +16 | +0.4% | 2,137,100 |
| 2015/07/17 | 4,009.5 | 4,034 | 3,989.5 | 4,032.5 | +56.5 | +1.4% | 3,094,700 |
| 2015/07/16 | 4,030.5 | 4,032 | 3,955 | 3,976 | -24 | -0.6% | 3,702,600 |
| 2015/07/15 | 3,948.5 | 4,004.5 | 3,945 | 4,000 | +71.5 | +1.8% | 4,415,900 |
| 2015/07/14 | 3,969.5 | 3,969.5 | 3,915 | 3,928.5 | ±0 | ±0% | 4,160,800 |
| 2015/07/13 | 3,940.5 | 3,949.5 | 3,865 | 3,928.5 | +64.5 | +1.7% | 4,377,800 |
| 2015/07/10 | 3,881 | 3,919 | 3,848 | 3,864 | -9 | -0.2% | 4,421,200 |
| 2015/07/09 | 3,812 | 3,877 | 3,776.5 | 3,873 | -9 | -0.2% | 6,929,300 |
| 2015/07/08 | 3,950 | 3,963.5 | 3,882 | 3,882 | -70.5 | -1.8% | 6,128,100 |
| 2015/07/07 | 4,002 | 4,004.5 | 3,952.5 | 3,952.5 | +4.5 | +0.1% | 3,350,800 |
| 2015/07/06 | 3,933 | 3,997.5 | 3,930 | 3,948 | -38 | -1% | 4,076,700 |
| 2015/07/03 | 3,950 | 3,994 | 3,947.5 | 3,986 | +39 | +1% | 3,321,500 |
| 2015/07/02 | 3,977.5 | 3,984.5 | 3,941 | 3,947 | +2 | +0.1% | 4,514,100 |
| 2015/07/01 | 3,998.5 | 4,004.5 | 3,941.5 | 3,945 | -37.5 | -0.9% | 3,788,300 |
| 2015/06/30 | 3,965 | 4,033.5 | 3,954 | 3,982.5 | +17.5 | +0.4% | 4,940,900 |
| 2015/06/29 | 3,910 | 3,995.5 | 3,901 | 3,965 | -114.5 | -2.8% | 5,998,300 |
2251～
2300
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
