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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 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 |
2901～
2950
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
