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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,135 | 3,260 | 3,115 | 3,235 | +50 | +1.6% | 7,840,200 |
| 2013/06/11 | 3,250 | 3,255 | 3,185 | 3,185 | -100 | -3% | 11,827,900 |
| 2013/06/10 | 3,280 | 3,295 | 3,240 | 3,285 | +100 | +3.1% | 6,925,400 |
| 2013/06/07 | 3,215 | 3,240 | 3,145 | 3,185 | -85 | -2.6% | 11,984,700 |
| 2013/06/06 | 3,235 | 3,365 | 3,220 | 3,270 | -35 | -1.1% | 10,749,500 |
| 2013/06/05 | 3,400 | 3,440 | 3,300 | 3,305 | -150 | -4.3% | 9,058,600 |
| 2013/06/04 | 3,335 | 3,490 | 3,315 | 3,455 | +75 | +2.2% | 8,792,200 |
| 2013/06/03 | 3,500 | 3,500 | 3,370 | 3,380 | -150 | -4.2% | 8,496,500 |
| 2013/05/31 | 3,610 | 3,625 | 3,510 | 3,530 | -70 | -1.9% | 7,854,100 |
| 2013/05/30 | 3,630 | 3,665 | 3,565 | 3,600 | -70 | -1.9% | 7,695,900 |
| 2013/05/29 | 3,765 | 3,765 | 3,660 | 3,670 | -25 | -0.7% | 7,603,300 |
| 2013/05/28 | 3,630 | 3,745 | 3,610 | 3,695 | +35 | +1% | 5,261,900 |
| 2013/05/27 | 3,710 | 3,740 | 3,655 | 3,660 | -50 | -1.3% | 8,028,900 |
| 2013/05/24 | 3,800 | 3,835 | 3,565 | 3,710 | -25 | -0.7% | 17,690,600 |
| 2013/05/23 | 4,000 | 4,115 | 3,710 | 3,735 | -150 | -3.9% | 22,033,200 |
| 2013/05/22 | 3,810 | 3,945 | 3,805 | 3,885 | +85 | +2.2% | 12,177,600 |
| 2013/05/21 | 3,770 | 3,810 | 3,755 | 3,800 | -5 | -0.1% | 4,189,700 |
| 2013/05/20 | 3,805 | 3,820 | 3,785 | 3,805 | +25 | +0.7% | 5,220,700 |
| 2013/05/17 | 3,795 | 3,810 | 3,770 | 3,780 | +5 | +0.1% | 7,293,700 |
| 2013/05/16 | 3,790 | 3,800 | 3,725 | 3,775 | +35 | +0.9% | 8,716,000 |
| 2013/05/15 | 3,695 | 3,770 | 3,680 | 3,740 | +95 | +2.6% | 11,048,900 |
| 2013/05/14 | 3,640 | 3,670 | 3,625 | 3,645 | +20 | +0.6% | 6,832,600 |
| 2013/05/13 | 3,640 | 3,645 | 3,610 | 3,625 | +70 | +2% | 6,974,800 |
| 2013/05/10 | 3,590 | 3,590 | 3,525 | 3,555 | +85 | +2.4% | 9,897,000 |
| 2013/05/09 | 3,510 | 3,515 | 3,455 | 3,470 | -35 | -1% | 5,654,800 |
| 2013/05/08 | 3,485 | 3,545 | 3,475 | 3,505 | +20 | +0.6% | 6,988,500 |
| 2013/05/07 | 3,535 | 3,535 | 3,485 | 3,485 | +40 | +1.2% | 6,897,600 |
| 2013/05/02 | 3,400 | 3,480 | 3,400 | 3,445 | +5 | +0.1% | 6,366,200 |
| 2013/05/01 | 3,460 | 3,475 | 3,405 | 3,440 | -55 | -1.6% | 7,866,600 |
| 2013/04/30 | 3,550 | 3,555 | 3,480 | 3,495 | -65 | -1.8% | 8,585,200 |
| 2013/04/26 | 3,615 | 3,615 | 3,550 | 3,560 | -35 | -1% | 10,662,300 |
| 2013/04/25 | 3,630 | 3,665 | 3,555 | 3,595 | -245 | -6.4% | 27,280,500 |
| 2013/04/24 | 3,835 | 3,840 | 3,790 | 3,840 | +50 | +1.3% | 7,501,100 |
| 2013/04/23 | 3,800 | 3,820 | 3,755 | 3,790 | +10 | +0.3% | 4,574,000 |
| 2013/04/22 | 3,800 | 3,840 | 3,770 | 3,780 | +65 | +1.7% | 7,393,500 |
| 2013/04/19 | 3,720 | 3,740 | 3,665 | 3,715 | +35 | +1% | 7,586,500 |
| 2013/04/18 | 3,700 | 3,750 | 3,680 | 3,680 | +10 | +0.3% | 8,148,500 |
| 2013/04/17 | 3,645 | 3,710 | 3,620 | 3,670 | +60 | +1.7% | 7,798,500 |
| 2013/04/16 | 3,605 | 3,650 | 3,560 | 3,610 | -65 | -1.8% | 7,859,000 |
| 2013/04/15 | 3,615 | 3,710 | 3,615 | 3,675 | ±0 | ±0% | 7,969,600 |
| 2013/04/12 | 3,690 | 3,695 | 3,560 | 3,675 | -20 | -0.5% | 11,970,400 |
| 2013/04/11 | 3,600 | 3,725 | 3,595 | 3,695 | +150 | +4.2% | 13,930,500 |
| 2013/04/10 | 3,480 | 3,570 | 3,470 | 3,545 | +70 | +2% | 13,044,400 |
| 2013/04/09 | 3,475 | 3,490 | 3,445 | 3,475 | +70 | +2.1% | 9,932,000 |
| 2013/04/08 | 3,360 | 3,410 | 3,355 | 3,405 | +115 | +3.5% | 10,528,500 |
| 2013/04/05 | 3,425 | 3,450 | 3,270 | 3,290 | +50 | +1.5% | 13,333,900 |
| 2013/04/04 | 3,200 | 3,270 | 3,070 | 3,240 | -30 | -0.9% | 19,443,400 |
| 2013/04/03 | 3,290 | 3,295 | 3,220 | 3,270 | +25 | +0.8% | 5,060,700 |
| 2013/04/02 | 3,330 | 3,335 | 3,220 | 3,245 | -115 | -3.4% | 7,250,400 |
| 2013/04/01 | 3,410 | 3,430 | 3,360 | 3,360 | -40 | -1.2% | 4,541,500 |
2801～
2850
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
