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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,010 | 3,015 | 2,966 | 2,988 | -37 | -1.2% | 9,352,400 |
| 2013/08/21 | 3,010 | 3,035 | 3,005 | 3,025 | +15 | +0.5% | 6,585,400 |
| 2013/08/20 | 3,040 | 3,045 | 3,005 | 3,010 | -50 | -1.6% | 8,071,600 |
| 2013/08/19 | 3,070 | 3,080 | 3,045 | 3,060 | -10 | -0.3% | 3,377,600 |
| 2013/08/16 | 3,095 | 3,110 | 3,060 | 3,070 | -45 | -1.4% | 6,435,300 |
| 2013/08/15 | 3,115 | 3,150 | 3,110 | 3,115 | -30 | -1% | 4,524,100 |
| 2013/08/14 | 3,160 | 3,165 | 3,125 | 3,145 | -45 | -1.4% | 6,448,000 |
| 2013/08/13 | 3,135 | 3,200 | 3,120 | 3,190 | +60 | +1.9% | 4,376,100 |
| 2013/08/12 | 3,050 | 3,135 | 3,040 | 3,130 | +65 | +2.1% | 6,300,600 |
| 2013/08/09 | 3,120 | 3,125 | 3,040 | 3,065 | -70 | -2.2% | 8,614,400 |
| 2013/08/08 | 3,110 | 3,190 | 3,105 | 3,135 | +5 | +0.2% | 7,149,300 |
| 2013/08/07 | 3,140 | 3,175 | 3,125 | 3,130 | -80 | -2.5% | 6,548,400 |
| 2013/08/06 | 3,175 | 3,210 | 3,150 | 3,210 | +35 | +1.1% | 4,659,900 |
| 2013/08/05 | 3,180 | 3,195 | 3,135 | 3,175 | +20 | +0.6% | 4,906,300 |
| 2013/08/02 | 3,150 | 3,160 | 3,125 | 3,155 | +60 | +1.9% | 6,468,000 |
| 2013/08/01 | 3,050 | 3,110 | 3,035 | 3,095 | +70 | +2.3% | 6,146,400 |
| 2013/07/31 | 3,040 | 3,090 | 3,020 | 3,025 | -10 | -0.3% | 9,138,300 |
| 2013/07/30 | 3,075 | 3,080 | 3,005 | 3,035 | -65 | -2.1% | 16,476,100 |
| 2013/07/29 | 3,120 | 3,135 | 3,090 | 3,100 | -65 | -2.1% | 8,699,500 |
| 2013/07/26 | 3,200 | 3,215 | 3,165 | 3,165 | -80 | -2.5% | 9,490,000 |
| 2013/07/25 | 3,200 | 3,265 | 3,190 | 3,245 | -185 | -5.4% | 20,528,100 |
| 2013/07/24 | 3,410 | 3,440 | 3,400 | 3,430 | +10 | +0.3% | 4,482,000 |
| 2013/07/23 | 3,380 | 3,435 | 3,375 | 3,420 | +40 | +1.2% | 4,008,300 |
| 2013/07/22 | 3,420 | 3,420 | 3,360 | 3,380 | -5 | -0.1% | 4,086,900 |
| 2013/07/19 | 3,430 | 3,445 | 3,350 | 3,385 | -35 | -1% | 7,122,500 |
| 2013/07/18 | 3,415 | 3,420 | 3,390 | 3,420 | +10 | +0.3% | 3,461,000 |
| 2013/07/17 | 3,435 | 3,440 | 3,375 | 3,410 | -50 | -1.4% | 5,557,400 |
| 2013/07/16 | 3,420 | 3,480 | 3,410 | 3,460 | +90 | +2.7% | 6,448,900 |
| 2013/07/12 | 3,350 | 3,375 | 3,330 | 3,370 | +40 | +1.2% | 5,504,200 |
| 2013/07/11 | 3,340 | 3,365 | 3,290 | 3,330 | -50 | -1.5% | 4,687,000 |
| 2013/07/10 | 3,360 | 3,385 | 3,350 | 3,380 | ±0 | ±0% | 4,316,300 |
| 2013/07/09 | 3,380 | 3,380 | 3,325 | 3,380 | +50 | +1.5% | 4,856,100 |
| 2013/07/08 | 3,385 | 3,400 | 3,325 | 3,330 | -45 | -1.3% | 4,871,600 |
| 2013/07/05 | 3,340 | 3,385 | 3,335 | 3,375 | +55 | +1.7% | 4,325,600 |
| 2013/07/04 | 3,320 | 3,355 | 3,315 | 3,320 | -35 | -1% | 3,644,300 |
| 2013/07/03 | 3,370 | 3,380 | 3,330 | 3,355 | -5 | -0.1% | 4,593,500 |
| 2013/07/02 | 3,260 | 3,360 | 3,260 | 3,360 | +120 | +3.7% | 9,864,700 |
| 2013/07/01 | 3,260 | 3,260 | 3,180 | 3,240 | +5 | +0.2% | 6,224,200 |
| 2013/06/28 | 3,240 | 3,275 | 3,220 | 3,235 | +15 | +0.5% | 7,604,800 |
| 2013/06/27 | 3,245 | 3,245 | 3,170 | 3,220 | +35 | +1.1% | 7,733,200 |
| 2013/06/26 | 3,200 | 3,230 | 3,170 | 3,185 | -65 | -2% | 7,554,600 |
| 2013/06/25 | 3,250 | 3,290 | 3,210 | 3,250 | ±0 | ±0% | 7,876,700 |
| 2013/06/24 | 3,300 | 3,305 | 3,230 | 3,250 | -20 | -0.6% | 5,648,900 |
| 2013/06/21 | 3,150 | 3,290 | 3,140 | 3,270 | +55 | +1.7% | 11,520,700 |
| 2013/06/20 | 3,210 | 3,245 | 3,180 | 3,215 | -35 | -1.1% | 7,763,800 |
| 2013/06/19 | 3,245 | 3,265 | 3,215 | 3,250 | +75 | +2.4% | 6,459,600 |
| 2013/06/18 | 3,170 | 3,205 | 3,135 | 3,175 | +15 | +0.5% | 6,789,200 |
| 2013/06/17 | 3,125 | 3,165 | 3,105 | 3,160 | +35 | +1.1% | 6,369,400 |
| 2013/06/14 | 3,120 | 3,190 | 3,105 | 3,125 | ±0 | ±0% | 15,023,600 |
| 2013/06/13 | 3,170 | 3,180 | 3,100 | 3,125 | -110 | -3.4% | 9,002,600 |
2751～
2800
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
