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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,241 | 3,259 | 3,208 | 3,214 | -26 | -0.8% | 6,256,600 |
| 2014/01/22 | 3,220 | 3,253 | 3,217 | 3,240 | +25 | +0.8% | 5,893,100 |
| 2014/01/21 | 3,230 | 3,242 | 3,214 | 3,215 | -1 | ±0% | 4,284,800 |
| 2014/01/20 | 3,252 | 3,253 | 3,215 | 3,216 | -31 | -1% | 3,940,600 |
| 2014/01/17 | 3,250 | 3,266 | 3,237 | 3,247 | -6 | -0.2% | 4,914,500 |
| 2014/01/16 | 3,257 | 3,277 | 3,246 | 3,253 | +29 | +0.9% | 5,911,100 |
| 2014/01/15 | 3,232 | 3,237 | 3,207 | 3,224 | +14 | +0.4% | 5,667,300 |
| 2014/01/14 | 3,200 | 3,219 | 3,169 | 3,210 | -25 | -0.8% | 7,227,900 |
| 2014/01/10 | 3,225 | 3,240 | 3,215 | 3,235 | -30 | -0.9% | 6,703,000 |
| 2014/01/09 | 3,260 | 3,285 | 3,230 | 3,265 | -65 | -2% | 9,928,700 |
| 2014/01/08 | 3,300 | 3,330 | 3,285 | 3,330 | +55 | +1.7% | 5,416,400 |
| 2014/01/07 | 3,300 | 3,305 | 3,270 | 3,275 | -25 | -0.8% | 3,875,500 |
| 2014/01/06 | 3,320 | 3,325 | 3,275 | 3,300 | -30 | -0.9% | 5,576,400 |
| 2013/12/30 | 3,330 | 3,330 | 3,310 | 3,330 | +30 | +0.9% | 4,245,700 |
| 2013/12/27 | 3,300 | 3,305 | 3,270 | 3,300 | +5 | +0.2% | 5,464,700 |
| 2013/12/26 | 3,295 | 3,310 | 3,280 | 3,295 | -80 | -2.4% | 5,898,800 |
| 2013/12/25 | 3,360 | 3,375 | 3,350 | 3,375 | +20 | +0.6% | 6,464,600 |
| 2013/12/24 | 3,345 | 3,365 | 3,345 | 3,355 | +30 | +0.9% | 6,290,800 |
| 2013/12/20 | 3,325 | 3,335 | 3,310 | 3,325 | ±0 | ±0% | 5,510,800 |
| 2013/12/19 | 3,355 | 3,355 | 3,315 | 3,325 | +10 | +0.3% | 5,734,000 |
| 2013/12/18 | 3,270 | 3,335 | 3,265 | 3,315 | +50 | +1.5% | 6,216,800 |
| 2013/12/17 | 3,260 | 3,270 | 3,255 | 3,265 | +10 | +0.3% | 3,506,400 |
| 2013/12/16 | 3,270 | 3,275 | 3,250 | 3,255 | -20 | -0.6% | 4,244,700 |
| 2013/12/13 | 3,265 | 3,305 | 3,250 | 3,275 | ±0 | ±0% | 9,859,200 |
| 2013/12/12 | 3,280 | 3,290 | 3,240 | 3,275 | -25 | -0.8% | 6,240,000 |
| 2013/12/11 | 3,325 | 3,330 | 3,285 | 3,300 | -5 | -0.2% | 4,345,600 |
| 2013/12/10 | 3,320 | 3,330 | 3,295 | 3,305 | -20 | -0.6% | 5,416,300 |
| 2013/12/09 | 3,330 | 3,335 | 3,310 | 3,325 | +40 | +1.2% | 5,066,600 |
| 2013/12/06 | 3,250 | 3,295 | 3,250 | 3,285 | -10 | -0.3% | 4,899,400 |
| 2013/12/05 | 3,335 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 5,322,000 |
| 2013/12/04 | 3,340 | 3,350 | 3,320 | 3,325 | -65 | -1.9% | 7,045,500 |
| 2013/12/03 | 3,385 | 3,405 | 3,370 | 3,390 | +20 | +0.6% | 4,952,300 |
| 2013/12/02 | 3,410 | 3,410 | 3,350 | 3,370 | -40 | -1.2% | 5,230,300 |
| 2013/11/29 | 3,385 | 3,410 | 3,360 | 3,410 | +30 | +0.9% | 6,460,500 |
| 2013/11/28 | 3,380 | 3,395 | 3,360 | 3,380 | +45 | +1.3% | 5,602,500 |
| 2013/11/27 | 3,300 | 3,360 | 3,300 | 3,335 | +25 | +0.8% | 6,970,400 |
| 2013/11/26 | 3,320 | 3,330 | 3,305 | 3,310 | -15 | -0.5% | 4,464,800 |
| 2013/11/25 | 3,315 | 3,330 | 3,285 | 3,325 | +40 | +1.2% | 6,659,400 |
| 2013/11/22 | 3,260 | 3,315 | 3,255 | 3,285 | +35 | +1.1% | 7,092,300 |
| 2013/11/21 | 3,215 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 5,028,700 |
| 2013/11/20 | 3,240 | 3,245 | 3,205 | 3,215 | -20 | -0.6% | 3,212,200 |
| 2013/11/19 | 3,225 | 3,240 | 3,210 | 3,235 | +5 | +0.2% | 3,004,500 |
| 2013/11/18 | 3,250 | 3,250 | 3,210 | 3,230 | ±0 | ±0% | 4,609,000 |
| 2013/11/15 | 3,200 | 3,240 | 3,195 | 3,230 | +60 | +1.9% | 7,336,700 |
| 2013/11/14 | 3,150 | 3,195 | 3,145 | 3,170 | +30 | +1% | 5,306,700 |
| 2013/11/13 | 3,115 | 3,155 | 3,115 | 3,140 | -5 | -0.2% | 3,441,600 |
| 2013/11/12 | 3,115 | 3,155 | 3,110 | 3,145 | +45 | +1.5% | 4,584,500 |
| 2013/11/11 | 3,110 | 3,125 | 3,090 | 3,100 | +15 | +0.5% | 3,367,500 |
| 2013/11/08 | 3,060 | 3,085 | 3,060 | 3,085 | -10 | -0.3% | 4,167,700 |
| 2013/11/07 | 3,110 | 3,115 | 3,085 | 3,095 | +5 | +0.2% | 3,637,800 |
2651～
2700
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
