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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/26 | 4,110.5 | 4,134 | 4,079.5 | 4,079.5 | -130.5 | -3.1% | 7,474,200 |
| 2015/06/25 | 4,190 | 4,232.5 | 4,187 | 4,210 | +9.5 | +0.2% | 6,167,700 |
| 2015/06/24 | 4,237 | 4,237 | 4,200 | 4,200.5 | -18 | -0.4% | 5,669,900 |
| 2015/06/23 | 4,193.5 | 4,230 | 4,180 | 4,218.5 | +31 | +0.7% | 4,353,800 |
| 2015/06/22 | 4,151 | 4,207.5 | 4,138 | 4,187.5 | +37.5 | +0.9% | 3,372,300 |
| 2015/06/19 | 4,121 | 4,150 | 4,112.5 | 4,150 | +35 | +0.9% | 4,166,600 |
| 2015/06/18 | 4,121 | 4,143 | 4,113.5 | 4,115 | -9 | -0.2% | 3,660,700 |
| 2015/06/17 | 4,153.5 | 4,154.5 | 4,121 | 4,124 | -7.5 | -0.2% | 2,828,100 |
| 2015/06/16 | 4,139 | 4,168 | 4,130.5 | 4,131.5 | -7.5 | -0.2% | 3,816,600 |
| 2015/06/15 | 4,150 | 4,168.5 | 4,103.5 | 4,139 | -31 | -0.7% | 5,066,900 |
| 2015/06/12 | 4,161 | 4,193.5 | 4,153 | 4,170 | +4 | +0.1% | 6,971,100 |
| 2015/06/11 | 4,180 | 4,188 | 4,152 | 4,166 | +6 | +0.1% | 4,553,700 |
| 2015/06/10 | 4,182 | 4,223 | 4,160 | 4,160 | -22 | -0.5% | 4,670,900 |
| 2015/06/09 | 4,252 | 4,258.5 | 4,182 | 4,182 | -69.5 | -1.6% | 5,655,600 |
| 2015/06/08 | 4,260 | 4,268.5 | 4,242 | 4,251.5 | -3 | -0.1% | 3,247,300 |
| 2015/06/05 | 4,230 | 4,254.5 | 4,223 | 4,254.5 | +14.5 | +0.3% | 3,307,900 |
| 2015/06/04 | 4,279.5 | 4,279.5 | 4,234.5 | 4,240 | -20 | -0.5% | 4,017,800 |
| 2015/06/03 | 4,250 | 4,268.5 | 4,215 | 4,260 | +8.5 | +0.2% | 4,542,400 |
| 2015/06/02 | 4,323.5 | 4,324 | 4,250 | 4,251.5 | -42.5 | -1% | 5,823,700 |
| 2015/06/01 | 4,319.5 | 4,334 | 4,294 | 4,294 | +2 | ±0% | 4,349,800 |
| 2015/05/29 | 4,320 | 4,323 | 4,286 | 4,292 | -33 | -0.8% | 8,065,800 |
2401～
2450
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
