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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 4,010 | 4,020 | 3,986.5 | 4,003.5 | +1.5 | ±0% | 8,089,000 |
| 2015/03/12 | 4,000 | 4,008 | 3,981 | 4,002 | +17.5 | +0.4% | 3,448,800 |
| 2015/03/11 | 3,980 | 4,009.5 | 3,971 | 3,984.5 | -6 | -0.2% | 3,928,500 |
| 2015/03/10 | 3,998.5 | 3,998.5 | 3,968 | 3,990.5 | +12 | +0.3% | 4,629,700 |
| 2015/03/09 | 3,995 | 3,996 | 3,955 | 3,978.5 | -21.5 | -0.5% | 3,417,000 |
| 2015/03/06 | 3,920 | 4,000 | 3,920 | 4,000 | +80 | +2% | 6,373,300 |
| 2015/03/05 | 3,885.5 | 3,920 | 3,883 | 3,920 | +19.5 | +0.5% | 2,875,400 |
| 2015/03/04 | 3,900 | 3,906 | 3,861 | 3,900.5 | -5.5 | -0.1% | 3,503,700 |
| 2015/03/03 | 3,910 | 3,914.5 | 3,882 | 3,906 | +9 | +0.2% | 3,596,400 |
| 2015/03/02 | 3,900 | 3,915 | 3,890 | 3,897 | +8 | +0.2% | 3,207,400 |
| 2015/02/27 | 3,897 | 3,897 | 3,863.5 | 3,889 | +7 | +0.2% | 4,349,700 |
| 2015/02/26 | 3,872 | 3,882 | 3,840 | 3,882 | +13 | +0.3% | 3,655,300 |
| 2015/02/25 | 3,890.5 | 3,895 | 3,856 | 3,869 | +0.5 | ±0% | 3,144,700 |
| 2015/02/24 | 3,840 | 3,868.5 | 3,822 | 3,868.5 | +25.5 | +0.7% | 3,864,700 |
| 2015/02/23 | 3,850 | 3,863.5 | 3,827.5 | 3,843 | +10.5 | +0.3% | 3,424,800 |
| 2015/02/20 | 3,820 | 3,843 | 3,820 | 3,832.5 | +16 | +0.4% | 3,639,500 |
| 2015/02/19 | 3,801 | 3,828.5 | 3,787.5 | 3,816.5 | +15.5 | +0.4% | 4,540,000 |
| 2015/02/18 | 3,832 | 3,836.5 | 3,800.5 | 3,801 | -2 | -0.1% | 4,610,200 |
| 2015/02/17 | 3,813 | 3,820.5 | 3,800 | 3,803 | -18.5 | -0.5% | 3,156,300 |
| 2015/02/16 | 3,834 | 3,839 | 3,811 | 3,821.5 | +9 | +0.2% | 2,912,100 |
| 2015/02/13 | 3,813 | 3,833 | 3,800 | 3,812.5 | -22.5 | -0.6% | 4,390,500 |
| 2015/02/12 | 3,880 | 3,895 | 3,822 | 3,835 | +64 | +1.7% | 6,493,100 |
| 2015/02/10 | 3,725 | 3,771 | 3,725 | 3,771 | +38.5 | +1% | 3,257,300 |
| 2015/02/09 | 3,746.5 | 3,756 | 3,711.5 | 3,732.5 | +16.5 | +0.4% | 3,572,700 |
| 2015/02/06 | 3,712 | 3,726.5 | 3,691 | 3,716 | +47 | +1.3% | 4,185,600 |
| 2015/02/05 | 3,702.5 | 3,704.5 | 3,653.5 | 3,669 | -39.5 | -1.1% | 4,848,700 |
| 2015/02/04 | 3,699 | 3,725 | 3,684.5 | 3,708.5 | +39 | +1.1% | 4,770,200 |
| 2015/02/03 | 3,724 | 3,725 | 3,657 | 3,669.5 | -43 | -1.2% | 4,979,900 |
| 2015/02/02 | 3,700 | 3,722.5 | 3,670 | 3,712.5 | -28 | -0.7% | 3,519,600 |
| 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 |
2501～
2550
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
