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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,582 | 4,597 | 4,558 | 4,571 | -11 | -0.2% | 2,151,100 |
| 2024/06/07 | 4,594 | 4,640 | 4,579 | 4,582 | +34 | +0.7% | 3,115,600 |
| 2024/06/06 | 4,480 | 4,578 | 4,464 | 4,548 | +47 | +1% | 3,769,900 |
| 2024/06/05 | 4,620 | 4,627 | 4,486 | 4,501 | -163 | -3.5% | 5,956,100 |
| 2024/06/04 | 4,655 | 4,703 | 4,631 | 4,664 | -9 | -0.2% | 4,845,700 |
| 2024/06/03 | 4,570 | 4,681 | 4,570 | 4,673 | +121 | +2.7% | 5,901,700 |
| 2024/05/31 | 4,504 | 4,570 | 4,500 | 4,552 | +55 | +1.2% | 8,806,700 |
| 2024/05/30 | 4,451 | 4,505 | 4,427 | 4,497 | +2 | ±0% | 2,958,400 |
| 2024/05/29 | 4,501 | 4,525 | 4,485 | 4,495 | -19 | -0.4% | 2,720,000 |
| 2024/05/28 | 4,499 | 4,549 | 4,499 | 4,514 | +27 | +0.6% | 3,515,600 |
| 2024/05/27 | 4,450 | 4,496 | 4,448 | 4,487 | +44 | +1% | 2,327,400 |
| 2024/05/24 | 4,340 | 4,455 | 4,340 | 4,443 | +14 | +0.3% | 3,269,700 |
| 2024/05/23 | 4,370 | 4,435 | 4,359 | 4,429 | +79 | +1.8% | 3,348,800 |
| 2024/05/22 | 4,368 | 4,374 | 4,345 | 4,350 | -24 | -0.5% | 2,114,900 |
| 2024/05/21 | 4,379 | 4,411 | 4,370 | 4,374 | -18 | -0.4% | 2,749,600 |
| 2024/05/20 | 4,330 | 4,408 | 4,325 | 4,392 | +61 | +1.4% | 3,074,900 |
| 2024/05/17 | 4,341 | 4,370 | 4,312 | 4,331 | -10 | -0.2% | 2,927,400 |
| 2024/05/16 | 4,411 | 4,412 | 4,341 | 4,341 | -55 | -1.3% | 4,045,900 |
| 2024/05/15 | 4,415 | 4,422 | 4,392 | 4,396 | +4 | +0.1% | 2,579,700 |
| 2024/05/14 | 4,362 | 4,397 | 4,346 | 4,392 | +31 | +0.7% | 2,702,300 |
| 2024/05/13 | 4,370 | 4,378 | 4,335 | 4,361 | -23 | -0.5% | 2,530,900 |
| 2024/05/10 | 4,360 | 4,422 | 4,356 | 4,384 | +46 | +1.1% | 3,509,800 |
| 2024/05/09 | 4,343 | 4,389 | 4,328 | 4,338 | +33 | +0.8% | 2,959,800 |
| 2024/05/08 | 4,328 | 4,352 | 4,289 | 4,305 | -23 | -0.5% | 3,277,500 |
| 2024/05/07 | 4,316 | 4,338 | 4,289 | 4,328 | +51 | +1.2% | 3,719,300 |
| 2024/05/02 | 4,260 | 4,283 | 4,223 | 4,277 | -13 | -0.3% | 4,342,400 |
| 2024/05/01 | 4,276 | 4,307 | 4,250 | 4,290 | +10 | +0.2% | 3,541,700 |
| 2024/04/30 | 4,215 | 4,292 | 4,215 | 4,280 | +66 | +1.6% | 7,344,000 |
| 2024/04/26 | 4,030 | 4,233 | 4,025 | 4,214 | +148 | +3.6% | 10,815,600 |
| 2024/04/25 | 4,230 | 4,274 | 4,060 | 4,066 | -374 | -8.4% | 13,557,000 |
| 2024/04/24 | 4,476 | 4,484 | 4,404 | 4,440 | +1 | ±0% | 4,658,700 |
| 2024/04/23 | 4,467 | 4,471 | 4,416 | 4,439 | +7 | +0.2% | 2,509,100 |
| 2024/04/22 | 4,398 | 4,442 | 4,362 | 4,432 | +81 | +1.9% | 3,485,400 |
| 2024/04/19 | 4,370 | 4,426 | 4,313 | 4,351 | -35 | -0.8% | 3,397,700 |
| 2024/04/18 | 4,425 | 4,426 | 4,348 | 4,386 | -2 | ±0% | 2,616,900 |
| 2024/04/17 | 4,400 | 4,437 | 4,383 | 4,388 | -33 | -0.7% | 2,071,000 |
| 2024/04/16 | 4,457 | 4,475 | 4,393 | 4,421 | -67 | -1.5% | 2,885,800 |
| 2024/04/15 | 4,470 | 4,500 | 4,435 | 4,488 | -14 | -0.3% | 2,074,600 |
| 2024/04/12 | 4,489 | 4,521 | 4,452 | 4,502 | +56 | +1.3% | 3,188,800 |
| 2024/04/11 | 4,410 | 4,449 | 4,406 | 4,446 | +12 | +0.3% | 2,111,900 |
| 2024/04/10 | 4,450 | 4,462 | 4,428 | 4,434 | -22 | -0.5% | 1,911,200 |
| 2024/04/09 | 4,442 | 4,460 | 4,426 | 4,456 | +19 | +0.4% | 2,050,100 |
| 2024/04/08 | 4,410 | 4,456 | 4,405 | 4,437 | +29 | +0.7% | 2,356,600 |
| 2024/04/05 | 4,401 | 4,438 | 4,371 | 4,408 | -51 | -1.1% | 3,094,600 |
| 2024/04/04 | 4,499 | 4,513 | 4,459 | 4,459 | +6 | +0.1% | 2,484,500 |
| 2024/04/03 | 4,494 | 4,515 | 4,447 | 4,453 | -44 | -1% | 3,215,500 |
| 2024/04/02 | 4,469 | 4,531 | 4,458 | 4,497 | +10 | +0.2% | 2,637,900 |
| 2024/04/01 | 4,510 | 4,533 | 4,457 | 4,487 | -14 | -0.3% | 2,302,200 |
| 2024/03/29 | 4,500 | 4,568 | 4,495 | 4,501 | ±0 | ±0% | 3,778,700 |
| 2024/03/28 | 4,520 | 4,541 | 4,483 | 4,501 | -11 | -0.2% | 2,784,800 |
201～
250
件表示中 / 3673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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 |
| 富士通 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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 | 252,800円 | +2.7% | +17.5% | 1.98% | 16.66倍 | 1.40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 | 565,400円 | +52.1% | +187.8% | 0.69% | 24.76倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
