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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,409.5 | 3,411.5 | 3,387 | 3,399 | -12.5 | -0.4% | 2,574,500 |
| 2014/08/28 | 3,411.5 | 3,420 | 3,398 | 3,411.5 | +3.5 | +0.1% | 2,430,100 |
| 2014/08/27 | 3,420.5 | 3,428.5 | 3,401 | 3,408 | -8 | -0.2% | 2,282,000 |
| 2014/08/26 | 3,419.5 | 3,429 | 3,415 | 3,416 | +7 | +0.2% | 2,338,900 |
| 2014/08/25 | 3,420 | 3,427 | 3,404.5 | 3,409 | +0.5 | ±0% | 1,669,300 |
| 2014/08/22 | 3,425 | 3,432 | 3,401.5 | 3,408.5 | -3.5 | -0.1% | 3,433,400 |
| 2014/08/21 | 3,410 | 3,415.5 | 3,403 | 3,412 | +10.5 | +0.3% | 2,790,300 |
| 2014/08/20 | 3,412.5 | 3,414 | 3,395 | 3,401.5 | -8 | -0.2% | 2,773,700 |
| 2014/08/19 | 3,403.5 | 3,413.5 | 3,399 | 3,409.5 | +21.5 | +0.6% | 2,524,300 |
| 2014/08/18 | 3,402.5 | 3,405.5 | 3,376 | 3,388 | -14.5 | -0.4% | 2,245,700 |
| 2014/08/15 | 3,395 | 3,406 | 3,386.5 | 3,402.5 | +3.5 | +0.1% | 1,711,700 |
| 2014/08/14 | 3,386 | 3,414 | 3,382 | 3,399 | +26.5 | +0.8% | 2,520,300 |
| 2014/08/13 | 3,378 | 3,389 | 3,369.5 | 3,372.5 | +1 | ±0% | 2,600,700 |
| 2014/08/12 | 3,364 | 3,376.5 | 3,358 | 3,371.5 | +12.5 | +0.4% | 3,231,800 |
| 2014/08/11 | 3,363 | 3,372.5 | 3,340.5 | 3,359 | +31.5 | +0.9% | 3,862,000 |
| 2014/08/08 | 3,360 | 3,369.5 | 3,295 | 3,327.5 | -55.5 | -1.6% | 5,539,800 |
| 2014/08/07 | 3,380 | 3,387.5 | 3,358 | 3,383 | +23 | +0.7% | 3,668,200 |
| 2014/08/06 | 3,371.5 | 3,376.5 | 3,345 | 3,360 | -17 | -0.5% | 2,792,100 |
| 2014/08/05 | 3,398.5 | 3,401.5 | 3,368.5 | 3,377 | -16 | -0.5% | 2,870,800 |
| 2014/08/04 | 3,399.5 | 3,403.5 | 3,377 | 3,393 | -13.5 | -0.4% | 2,784,200 |
| 2014/08/01 | 3,402 | 3,428 | 3,394 | 3,406.5 | +14.5 | +0.4% | 4,723,700 |
| 2014/07/31 | 3,425.5 | 3,430 | 3,390 | 3,392 | -23 | -0.7% | 3,702,700 |
| 2014/07/30 | 3,426 | 3,430 | 3,403.5 | 3,415 | -7.5 | -0.2% | 2,379,300 |
| 2014/07/29 | 3,420 | 3,431.5 | 3,414 | 3,422.5 | +7.5 | +0.2% | 3,180,600 |
| 2014/07/28 | 3,414 | 3,417.5 | 3,402.5 | 3,415 | +6 | +0.2% | 2,941,200 |
| 2014/07/25 | 3,385 | 3,416.5 | 3,384 | 3,409 | -5 | -0.1% | 4,095,600 |
| 2014/07/24 | 3,396 | 3,414 | 3,392.5 | 3,414 | +26 | +0.8% | 3,733,300 |
| 2014/07/23 | 3,410 | 3,412 | 3,375 | 3,388 | -13 | -0.4% | 2,842,500 |
| 2014/07/22 | 3,407 | 3,410 | 3,392.5 | 3,401 | +11 | +0.3% | 3,422,100 |
| 2014/07/18 | 3,384 | 3,390 | 3,362 | 3,390 | -3 | -0.1% | 2,908,200 |
| 2014/07/17 | 3,399 | 3,406 | 3,386 | 3,393 | -1 | ±0% | 3,324,200 |
| 2014/07/16 | 3,370 | 3,397 | 3,370 | 3,394 | +20 | +0.6% | 3,277,600 |
| 2014/07/15 | 3,370 | 3,392 | 3,369 | 3,374 | +14 | +0.4% | 4,059,000 |
| 2014/07/14 | 3,345 | 3,364 | 3,339 | 3,360 | +22 | +0.7% | 4,960,400 |
| 2014/07/11 | 3,360 | 3,372 | 3,321 | 3,338 | +77 | +2.4% | 9,621,700 |
| 2014/07/10 | 3,302 | 3,305 | 3,255 | 3,261 | -45 | -1.4% | 4,905,600 |
| 2014/07/09 | 3,300 | 3,323 | 3,298 | 3,306 | +2 | +0.1% | 3,524,900 |
| 2014/07/08 | 3,305 | 3,325 | 3,295 | 3,304 | +4 | +0.1% | 4,086,500 |
| 2014/07/07 | 3,308 | 3,313 | 3,296 | 3,300 | ±0 | ±0% | 2,090,600 |
| 2014/07/04 | 3,329 | 3,329 | 3,298 | 3,300 | -1 | ±0% | 3,039,700 |
| 2014/07/03 | 3,331 | 3,332 | 3,291 | 3,301 | -20 | -0.6% | 3,968,000 |
| 2014/07/02 | 3,330 | 3,335 | 3,313 | 3,321 | +2 | +0.1% | 3,236,700 |
| 2014/07/01 | 3,306 | 3,335 | 3,297 | 3,319 | +23 | +0.7% | 4,555,900 |
| 2014/06/30 | 3,310 | 3,311 | 3,281 | 3,296 | +19 | +0.6% | 4,399,800 |
| 2014/06/27 | 3,326 | 3,330 | 3,253 | 3,277 | -63 | -1.9% | 7,673,500 |
| 2014/06/26 | 3,348 | 3,350 | 3,321 | 3,340 | -77 | -2.3% | 6,291,400 |
| 2014/06/25 | 3,439 | 3,440 | 3,408 | 3,417 | -13 | -0.4% | 7,326,800 |
| 2014/06/24 | 3,411 | 3,438 | 3,402 | 3,430 | +10 | +0.3% | 3,867,500 |
| 2014/06/23 | 3,438 | 3,439 | 3,407 | 3,420 | +2 | +0.1% | 4,355,500 |
| 2014/06/20 | 3,441 | 3,446 | 3,418 | 3,418 | -20 | -0.6% | 9,417,100 |
2501～
2550
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
