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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 3,402 | 3,446 | 3,402 | 3,438 | +36 | +1.1% | 5,539,700 |
| 2014/06/18 | 3,396 | 3,410 | 3,394 | 3,402 | +11 | +0.3% | 3,849,000 |
| 2014/06/17 | 3,391 | 3,399 | 3,388 | 3,391 | +5 | +0.1% | 3,103,600 |
| 2014/06/16 | 3,394 | 3,396 | 3,371 | 3,386 | -4 | -0.1% | 3,642,100 |
| 2014/06/13 | 3,348 | 3,405 | 3,348 | 3,390 | +20 | +0.6% | 6,992,900 |
| 2014/06/12 | 3,342 | 3,372 | 3,333 | 3,370 | +14 | +0.4% | 5,705,600 |
| 2014/06/11 | 3,353 | 3,367 | 3,336 | 3,356 | -4 | -0.1% | 4,224,400 |
| 2014/06/10 | 3,370 | 3,377 | 3,355 | 3,360 | -10 | -0.3% | 3,149,700 |
| 2014/06/09 | 3,381 | 3,382 | 3,359 | 3,370 | +15 | +0.4% | 2,991,800 |
| 2014/06/06 | 3,357 | 3,367 | 3,345 | 3,355 | -17 | -0.5% | 4,237,900 |
| 2014/06/05 | 3,380 | 3,380 | 3,355 | 3,372 | -3 | -0.1% | 3,473,100 |
| 2014/06/04 | 3,369 | 3,377 | 3,358 | 3,375 | +10 | +0.3% | 2,648,800 |
| 2014/06/03 | 3,374 | 3,386 | 3,365 | 3,365 | +5 | +0.1% | 4,178,400 |
| 2014/06/02 | 3,350 | 3,373 | 3,348 | 3,360 | +22 | +0.7% | 4,582,800 |
| 2014/05/30 | 3,326 | 3,346 | 3,323 | 3,338 | +12 | +0.4% | 3,676,800 |
| 2014/05/29 | 3,320 | 3,330 | 3,309 | 3,326 | -1 | ±0% | 2,738,400 |
| 2014/05/28 | 3,292 | 3,339 | 3,292 | 3,327 | +17 | +0.5% | 4,013,400 |
| 2014/05/27 | 3,321 | 3,342 | 3,295 | 3,310 | -11 | -0.3% | 5,343,900 |
| 2014/05/26 | 3,315 | 3,330 | 3,305 | 3,321 | +2 | +0.1% | 5,329,700 |
| 2014/05/23 | 3,315 | 3,344 | 3,314 | 3,319 | -1 | ±0% | 6,316,200 |
| 2014/05/22 | 3,311 | 3,333 | 3,304 | 3,320 | +24 | +0.7% | 6,081,700 |
2651～
2700
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
