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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 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 |
| 2014/11/13 | 3,581.5 | 3,600 | 3,561.5 | 3,600 | +29.5 | +0.8% | 5,982,100 |
| 2014/11/12 | 3,595 | 3,628 | 3,567 | 3,570.5 | -3.5 | -0.1% | 9,679,300 |
| 2014/11/11 | 3,538.5 | 3,579.5 | 3,533.5 | 3,574 | +40 | +1.1% | 6,576,700 |
| 2014/11/10 | 3,549 | 3,550 | 3,523 | 3,534 | -20 | -0.6% | 4,969,900 |
| 2014/11/07 | 3,550 | 3,574 | 3,544.5 | 3,554 | +22.5 | +0.6% | 6,632,900 |
| 2014/11/06 | 3,539 | 3,558 | 3,516 | 3,531.5 | -2.5 | -0.1% | 7,818,500 |
| 2014/11/05 | 3,470 | 3,538.5 | 3,453.5 | 3,534 | +59.5 | +1.7% | 9,724,100 |
| 2014/11/04 | 3,600 | 3,600 | 3,469 | 3,474.5 | +85.5 | +2.5% | 12,246,400 |
| 2014/10/31 | 3,310 | 3,410 | 3,307 | 3,389 | +149 | +4.6% | 13,696,100 |
| 2014/10/30 | 3,230 | 3,262 | 3,226 | 3,240 | +27.5 | +0.9% | 6,024,500 |
| 2014/10/29 | 3,210 | 3,230 | 3,200 | 3,212.5 | +17.5 | +0.5% | 5,115,700 |
| 2014/10/28 | 3,230 | 3,242.5 | 3,172 | 3,195 | -80.5 | -2.5% | 8,436,900 |
| 2014/10/27 | 3,294 | 3,301 | 3,272.5 | 3,275.5 | +25 | +0.8% | 4,416,700 |
| 2014/10/24 | 3,282 | 3,285 | 3,241 | 3,250.5 | -2 | -0.1% | 5,629,600 |
| 2014/10/23 | 3,274 | 3,279 | 3,241 | 3,252.5 | -8.5 | -0.3% | 3,781,600 |
| 2014/10/22 | 3,270 | 3,274 | 3,237.5 | 3,261 | +37 | +1.1% | 4,546,000 |
| 2014/10/21 | 3,284 | 3,284 | 3,212.5 | 3,224 | -29 | -0.9% | 4,544,400 |
| 2014/10/20 | 3,277 | 3,279 | 3,246.5 | 3,253 | +73 | +2.3% | 5,154,800 |
| 2014/10/17 | 3,239.5 | 3,244.5 | 3,180 | 3,180 | -61.5 | -1.9% | 6,493,000 |
| 2014/10/16 | 3,213 | 3,254 | 3,208 | 3,241.5 | -55.5 | -1.7% | 5,764,100 |
| 2014/10/15 | 3,288 | 3,298.5 | 3,229 | 3,297 | -7.5 | -0.2% | 6,269,500 |
2551～
2600
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
