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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 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 |
| 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 |
2401～
2450
件表示中 / 3764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 | 440,700円 | +2.0% | +56.7% | 3.63% | 12.02倍 | 1.23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 |
| 富士通 | 358,900円 | -2.8% | +31.7% | 0.84% | 16.36倍 | 3.66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 |
| ＮＥＣ | 464,900円 | -1.9% | +29.3% | 0.69% | 26.94倍 | 3.17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 | 242,700円 | -5.9% | -24.4% | 2.47% | 25.29倍 | 1.74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 |
| ファナック | 452,000円 | +1.2% | -0.2% | 2.08% | 29.50倍 | 2.45倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
