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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,480 | 3,480 | 3,395 | 3,400 | -50 | -1.4% | 4,731,700 |
| 2013/03/28 | 3,515 | 3,520 | 3,425 | 3,450 | -75 | -2.1% | 7,129,300 |
| 2013/03/27 | 3,535 | 3,545 | 3,510 | 3,525 | +30 | +0.9% | 3,315,800 |
| 2013/03/26 | 3,500 | 3,525 | 3,485 | 3,495 | -5 | -0.1% | 4,395,000 |
| 2013/03/25 | 3,555 | 3,570 | 3,500 | 3,500 | ±0 | ±0% | 3,789,100 |
| 2013/03/22 | 3,535 | 3,540 | 3,485 | 3,500 | -35 | -1% | 4,430,700 |
| 2013/03/21 | 3,575 | 3,600 | 3,535 | 3,535 | +45 | +1.3% | 7,075,900 |
| 2013/03/19 | 3,430 | 3,510 | 3,420 | 3,490 | +105 | +3.1% | 8,137,500 |
| 2013/03/18 | 3,420 | 3,425 | 3,375 | 3,385 | -75 | -2.2% | 8,081,700 |
| 2013/03/15 | 3,490 | 3,525 | 3,460 | 3,460 | -10 | -0.3% | 8,519,600 |
| 2013/03/14 | 3,480 | 3,495 | 3,435 | 3,470 | +20 | +0.6% | 4,472,700 |
| 2013/03/13 | 3,500 | 3,525 | 3,450 | 3,450 | -100 | -2.8% | 9,026,900 |
| 2013/03/12 | 3,565 | 3,670 | 3,535 | 3,550 | +45 | +1.3% | 13,461,000 |
| 2013/03/11 | 3,420 | 3,605 | 3,395 | 3,505 | +120 | +3.5% | 16,973,700 |
| 2013/03/08 | 3,375 | 3,410 | 3,370 | 3,385 | +20 | +0.6% | 12,085,000 |
| 2013/03/07 | 3,400 | 3,400 | 3,355 | 3,365 | -5 | -0.1% | 4,184,500 |
| 2013/03/06 | 3,400 | 3,400 | 3,360 | 3,370 | +25 | +0.7% | 4,820,400 |
| 2013/03/05 | 3,355 | 3,395 | 3,330 | 3,345 | -5 | -0.1% | 4,719,500 |
| 2013/03/04 | 3,395 | 3,410 | 3,345 | 3,350 | -25 | -0.7% | 4,295,500 |
| 2013/03/01 | 3,345 | 3,380 | 3,340 | 3,375 | +10 | +0.3% | 3,777,900 |
| 2013/02/28 | 3,295 | 3,370 | 3,290 | 3,365 | +130 | +4% | 8,790,300 |
| 2013/02/27 | 3,300 | 3,305 | 3,235 | 3,235 | -90 | -2.7% | 5,969,100 |
| 2013/02/26 | 3,340 | 3,365 | 3,320 | 3,325 | -50 | -1.5% | 6,461,300 |
| 2013/02/25 | 3,365 | 3,390 | 3,340 | 3,375 | +60 | +1.8% | 7,301,600 |
| 2013/02/22 | 3,350 | 3,355 | 3,295 | 3,315 | +10 | +0.3% | 6,347,000 |
| 2013/02/21 | 3,345 | 3,360 | 3,300 | 3,305 | -40 | -1.2% | 4,685,600 |
| 2013/02/20 | 3,350 | 3,390 | 3,345 | 3,345 | +50 | +1.5% | 8,600,400 |
| 2013/02/19 | 3,280 | 3,325 | 3,265 | 3,295 | -15 | -0.5% | 3,681,100 |
| 2013/02/18 | 3,320 | 3,325 | 3,295 | 3,310 | +45 | +1.4% | 4,094,800 |
| 2013/02/15 | 3,275 | 3,305 | 3,240 | 3,265 | -50 | -1.5% | 5,812,600 |
| 2013/02/14 | 3,310 | 3,330 | 3,260 | 3,315 | +55 | +1.7% | 5,924,000 |
| 2013/02/13 | 3,300 | 3,300 | 3,240 | 3,260 | -45 | -1.4% | 6,596,900 |
| 2013/02/12 | 3,300 | 3,345 | 3,275 | 3,305 | +70 | +2.2% | 8,542,100 |
| 2013/02/08 | 3,270 | 3,305 | 3,220 | 3,235 | -75 | -2.3% | 9,246,700 |
| 2013/02/07 | 3,355 | 3,375 | 3,310 | 3,310 | -105 | -3.1% | 9,030,900 |
| 2013/02/06 | 3,360 | 3,440 | 3,355 | 3,415 | +95 | +2.9% | 12,250,100 |
| 2013/02/05 | 3,280 | 3,335 | 3,270 | 3,320 | +5 | +0.2% | 7,593,800 |
| 2013/02/04 | 3,320 | 3,335 | 3,280 | 3,315 | -5 | -0.2% | 7,917,800 |
| 2013/02/01 | 3,365 | 3,375 | 3,300 | 3,320 | -45 | -1.3% | 6,836,700 |
| 2013/01/31 | 3,430 | 3,440 | 3,320 | 3,365 | -20 | -0.6% | 12,366,100 |
| 2013/01/30 | 3,345 | 3,385 | 3,305 | 3,385 | +95 | +2.9% | 7,554,800 |
| 2013/01/29 | 3,315 | 3,330 | 3,285 | 3,290 | -40 | -1.2% | 7,178,000 |
| 2013/01/28 | 3,360 | 3,365 | 3,320 | 3,330 | -20 | -0.6% | 4,597,800 |
| 2013/01/25 | 3,360 | 3,360 | 3,315 | 3,350 | +50 | +1.5% | 7,350,300 |
| 2013/01/24 | 3,250 | 3,305 | 3,235 | 3,300 | +25 | +0.8% | 6,699,700 |
| 2013/01/23 | 3,225 | 3,305 | 3,185 | 3,275 | ±0 | ±0% | 6,483,100 |
| 2013/01/22 | 3,330 | 3,335 | 3,225 | 3,275 | -55 | -1.7% | 8,623,200 |
| 2013/01/21 | 3,390 | 3,390 | 3,310 | 3,330 | -20 | -0.6% | 5,431,500 |
| 2013/01/18 | 3,375 | 3,380 | 3,325 | 3,350 | +95 | +2.9% | 9,295,200 |
| 2013/01/17 | 3,270 | 3,290 | 3,210 | 3,255 | +5 | +0.2% | 9,101,500 |
2851～
2900
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
