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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 2016/02/08 | 3,315 | 3,389 | 3,282 | 3,371 | +19 | +0.6% | 3,354,400 |
| 2016/02/05 | 3,287 | 3,362 | 3,284 | 3,352 | +38 | +1.1% | 4,762,000 |
| 2016/02/04 | 3,237 | 3,335 | 3,225 | 3,314 | +36 | +1.1% | 4,046,800 |
| 2016/02/03 | 3,331 | 3,344 | 3,266 | 3,278 | -94 | -2.8% | 4,303,700 |
| 2016/02/02 | 3,350 | 3,381 | 3,338 | 3,372 | -18 | -0.5% | 3,725,200 |
| 2016/02/01 | 3,405 | 3,417 | 3,361 | 3,390 | +48 | +1.4% | 5,629,700 |
| 2016/01/29 | 3,306 | 3,356 | 3,213 | 3,342 | +34 | +1% | 8,253,700 |
| 2016/01/28 | 3,290 | 3,357 | 3,268 | 3,308 | +21 | +0.6% | 4,496,700 |
| 2016/01/27 | 3,304 | 3,310 | 3,246 | 3,287 | +26 | +0.8% | 5,791,300 |
| 2016/01/26 | 3,300 | 3,308 | 3,242 | 3,261 | -67 | -2% | 3,893,000 |
| 2016/01/25 | 3,335 | 3,356 | 3,301 | 3,328 | +18 | +0.5% | 3,674,900 |
| 2016/01/22 | 3,260 | 3,316 | 3,232 | 3,310 | +148 | +4.7% | 5,506,000 |
| 2016/01/21 | 3,235 | 3,275 | 3,162 | 3,162 | -76 | -2.3% | 6,673,800 |
| 2016/01/20 | 3,300 | 3,309 | 3,231 | 3,238 | -69 | -2.1% | 4,552,900 |
| 2016/01/19 | 3,260 | 3,311 | 3,251 | 3,307 | +29 | +0.9% | 4,207,400 |
| 2016/01/18 | 3,241 | 3,294 | 3,234 | 3,278 | -31 | -0.9% | 5,010,900 |
| 2016/01/15 | 3,360 | 3,383 | 3,294 | 3,309 | +7 | +0.2% | 4,583,500 |
| 2016/01/14 | 3,300 | 3,310 | 3,266 | 3,302 | -59 | -1.8% | 5,947,400 |
| 2016/01/13 | 3,307 | 3,386 | 3,306 | 3,361 | +76 | +2.3% | 5,104,500 |
| 2016/01/12 | 3,350 | 3,362 | 3,282 | 3,285 | -97 | -2.9% | 7,764,300 |
| 2016/01/08 | 3,396 | 3,455 | 3,367 | 3,382 | -66 | -1.9% | 7,827,800 |
2251～
2300
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
