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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 3,300 | 3,323.5 | 3,296.5 | 3,304.5 | -74.5 | -2.2% | 7,981,700 |
| 2014/10/10 | 3,351.5 | 3,380.5 | 3,340 | 3,379 | -41 | -1.2% | 7,245,400 |
| 2014/10/09 | 3,460 | 3,465 | 3,417 | 3,420 | -59.5 | -1.7% | 5,043,100 |
| 2014/10/08 | 3,479 | 3,491 | 3,460 | 3,479.5 | -23.5 | -0.7% | 4,677,900 |
| 2014/10/07 | 3,505 | 3,523.5 | 3,496 | 3,503 | -17 | -0.5% | 4,835,600 |
| 2014/10/06 | 3,500.5 | 3,539.5 | 3,495 | 3,520 | +31 | +0.9% | 4,168,800 |
| 2014/10/03 | 3,494 | 3,497.5 | 3,467 | 3,489 | -11.5 | -0.3% | 5,443,500 |
| 2014/10/02 | 3,540 | 3,546.5 | 3,498 | 3,500.5 | -70 | -2% | 5,845,500 |
| 2014/10/01 | 3,589 | 3,595.5 | 3,567 | 3,570.5 | ±0 | ±0% | 3,702,300 |
| 2014/09/30 | 3,584 | 3,588.5 | 3,534.5 | 3,570.5 | -25.5 | -0.7% | 5,903,300 |
| 2014/09/29 | 3,593.5 | 3,600 | 3,581.5 | 3,596 | +28.5 | +0.8% | 3,096,000 |
| 2014/09/26 | 3,579 | 3,579 | 3,530 | 3,567.5 | -27.5 | -0.8% | 4,153,100 |
| 2014/09/25 | 3,594.5 | 3,604.5 | 3,579.5 | 3,595 | +10.5 | +0.3% | 4,392,600 |
| 2014/09/24 | 3,601 | 3,608 | 3,571.5 | 3,584.5 | -39 | -1.1% | 4,230,500 |
| 2014/09/22 | 3,599.5 | 3,628 | 3,597.5 | 3,623.5 | +32.5 | +0.9% | 3,694,100 |
| 2014/09/19 | 3,564 | 3,607.5 | 3,562.5 | 3,591 | +49.5 | +1.4% | 5,422,500 |
| 2014/09/18 | 3,549 | 3,554 | 3,532.5 | 3,541.5 | +27.5 | +0.8% | 3,831,400 |
| 2014/09/17 | 3,528.5 | 3,540 | 3,514 | 3,514 | -14.5 | -0.4% | 2,541,600 |
| 2014/09/16 | 3,525 | 3,540 | 3,520.5 | 3,528.5 | +9.5 | +0.3% | 3,177,000 |
| 2014/09/12 | 3,520.5 | 3,524 | 3,501.5 | 3,519 | +13.5 | +0.4% | 6,269,900 |
| 2014/09/11 | 3,500 | 3,505.5 | 3,485 | 3,505.5 | +10.5 | +0.3% | 2,817,200 |
| 2014/09/10 | 3,463 | 3,499 | 3,462 | 3,495 | +28.5 | +0.8% | 3,352,900 |
| 2014/09/09 | 3,481 | 3,481 | 3,455.5 | 3,466.5 | -4.5 | -0.1% | 2,656,800 |
| 2014/09/08 | 3,488 | 3,494 | 3,456.5 | 3,471 | +1 | ±0% | 3,545,100 |
| 2014/09/05 | 3,484.5 | 3,488 | 3,467 | 3,470 | +1 | ±0% | 2,977,700 |
| 2014/09/04 | 3,454 | 3,469.5 | 3,447 | 3,469 | +22 | +0.6% | 3,585,100 |
| 2014/09/03 | 3,448 | 3,465 | 3,441 | 3,447 | +27 | +0.8% | 4,085,600 |
| 2014/09/02 | 3,403 | 3,437 | 3,401 | 3,420 | +25.5 | +0.8% | 3,417,700 |
| 2014/09/01 | 3,391.5 | 3,401.5 | 3,372 | 3,394.5 | -4.5 | -0.1% | 1,978,300 |
| 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 |
2601～
2650
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
