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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,759 | 3,769.5 | 3,740.5 | 3,740.5 | -0.5 | ±0% | 4,772,600 |
| 2015/01/29 | 3,800 | 3,800 | 3,734 | 3,741 | -201.5 | -5.1% | 10,368,100 |
| 2015/01/28 | 3,880.5 | 3,950 | 3,880 | 3,942.5 | +7.5 | +0.2% | 3,754,500 |
| 2015/01/27 | 3,922 | 3,948.5 | 3,912 | 3,935 | +50.5 | +1.3% | 4,368,800 |
| 2015/01/26 | 3,845 | 3,888.5 | 3,841 | 3,884.5 | -15.5 | -0.4% | 2,578,400 |
| 2015/01/23 | 3,905 | 3,907.5 | 3,876.5 | 3,900 | +19.5 | +0.5% | 2,821,800 |
| 2015/01/22 | 3,901.5 | 3,904 | 3,851.5 | 3,880.5 | -33 | -0.8% | 2,593,800 |
| 2015/01/21 | 3,866 | 3,918 | 3,850 | 3,913.5 | +63.5 | +1.6% | 4,925,500 |
| 2015/01/20 | 3,817 | 3,852 | 3,806 | 3,850 | +62.5 | +1.7% | 3,775,200 |
| 2015/01/19 | 3,790 | 3,808.5 | 3,776 | 3,787.5 | +30 | +0.8% | 2,830,800 |
| 2015/01/16 | 3,726.5 | 3,766 | 3,708 | 3,757.5 | -45 | -1.2% | 3,659,900 |
| 2015/01/15 | 3,755.5 | 3,819 | 3,751 | 3,802.5 | +64.5 | +1.7% | 3,864,200 |
| 2015/01/14 | 3,710 | 3,749 | 3,701 | 3,738 | -14.5 | -0.4% | 4,081,500 |
| 2015/01/13 | 3,700 | 3,752.5 | 3,685 | 3,752.5 | +37 | +1% | 4,616,900 |
| 2015/01/09 | 3,765.5 | 3,785 | 3,690 | 3,715.5 | +6 | +0.2% | 4,534,800 |
| 2015/01/08 | 3,711 | 3,726.5 | 3,683 | 3,709.5 | +33 | +0.9% | 3,727,900 |
| 2015/01/07 | 3,678 | 3,702 | 3,663.5 | 3,676.5 | -14 | -0.4% | 3,610,300 |
| 2015/01/06 | 3,700 | 3,713 | 3,689 | 3,690.5 | -96.5 | -2.5% | 5,429,100 |
| 2015/01/05 | 3,825 | 3,830 | 3,744.5 | 3,787 | -53.5 | -1.4% | 4,351,900 |
| 2014/12/30 | 3,891.5 | 3,908 | 3,838.5 | 3,840.5 | -49.5 | -1.3% | 3,371,900 |
| 2014/12/29 | 3,927 | 3,927 | 3,858 | 3,890 | -37 | -0.9% | 3,330,500 |
| 2014/12/26 | 3,920 | 3,936 | 3,882 | 3,927 | -99 | -2.5% | 4,810,200 |
| 2014/12/25 | 4,029 | 4,045 | 4,020 | 4,026 | -2 | ±0% | 5,815,000 |
| 2014/12/24 | 4,000.5 | 4,030 | 4,000 | 4,028 | +38.5 | +1% | 4,996,900 |
| 2014/12/22 | 3,963 | 3,989.5 | 3,953 | 3,989.5 | +71.5 | +1.8% | 4,745,300 |
| 2014/12/19 | 3,950 | 3,958 | 3,907.5 | 3,918 | +37.5 | +1% | 7,668,500 |
| 2014/12/18 | 3,883.5 | 3,911 | 3,873 | 3,880.5 | +65.5 | +1.7% | 5,478,400 |
| 2014/12/17 | 3,779 | 3,832 | 3,756 | 3,815 | +28.5 | +0.8% | 6,569,900 |
| 2014/12/16 | 3,829.5 | 3,830 | 3,785.5 | 3,786.5 | -86 | -2.2% | 6,410,900 |
| 2014/12/15 | 3,904.5 | 3,933.5 | 3,866 | 3,872.5 | -82 | -2.1% | 6,057,000 |
| 2014/12/12 | 3,921 | 4,004 | 3,913.5 | 3,954.5 | +147.5 | +3.9% | 14,373,700 |
| 2014/12/11 | 3,736 | 3,813 | 3,732.5 | 3,807 | +14.5 | +0.4% | 4,753,700 |
| 2014/12/10 | 3,830 | 3,837.5 | 3,788 | 3,792.5 | -103.5 | -2.7% | 6,097,800 |
| 2014/12/09 | 3,890 | 3,916 | 3,888 | 3,896 | -14.5 | -0.4% | 3,460,200 |
| 2014/12/08 | 3,910 | 3,916.5 | 3,890 | 3,910.5 | +10.5 | +0.3% | 3,726,500 |
| 2014/12/05 | 3,896 | 3,903 | 3,871 | 3,900 | +2 | +0.1% | 3,136,500 |
| 2014/12/04 | 3,900 | 3,925 | 3,890 | 3,898 | -1.5 | ±0% | 3,692,300 |
| 2014/12/03 | 3,930 | 3,931 | 3,890.5 | 3,899.5 | -17 | -0.4% | 4,998,100 |
| 2014/12/02 | 3,870.5 | 3,920 | 3,870 | 3,916.5 | +10.5 | +0.3% | 4,076,900 |
| 2014/12/01 | 3,826.5 | 3,920 | 3,821.5 | 3,906 | +104.5 | +2.7% | 5,748,400 |
| 2014/11/28 | 3,747.5 | 3,803.5 | 3,742.5 | 3,801.5 | +54.5 | +1.5% | 4,688,100 |
| 2014/11/27 | 3,753.5 | 3,778 | 3,726 | 3,747 | -19.5 | -0.5% | 3,553,400 |
| 2014/11/26 | 3,770.5 | 3,798 | 3,754.5 | 3,766.5 | -8.5 | -0.2% | 4,220,500 |
| 2014/11/25 | 3,743 | 3,775 | 3,730.5 | 3,775 | +63.5 | +1.7% | 8,934,300 |
| 2014/11/21 | 3,680 | 3,717 | 3,662 | 3,711.5 | +35.5 | +1% | 5,283,800 |
| 2014/11/20 | 3,650 | 3,696.5 | 3,649.5 | 3,676 | +41 | +1.1% | 5,125,400 |
| 2014/11/19 | 3,631 | 3,649 | 3,621 | 3,635 | +4.5 | +0.1% | 4,526,300 |
| 2014/11/18 | 3,605 | 3,646.5 | 3,602 | 3,630.5 | +66.5 | +1.9% | 5,797,700 |
| 2014/11/17 | 3,631 | 3,650 | 3,549 | 3,564 | -76 | -2.1% | 8,058,900 |
| 2014/11/14 | 3,630 | 3,640 | 3,608 | 3,640 | +40 | +1.1% | 8,062,600 |
2401～
2450
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
