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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,505 | 4,549 | 4,490 | 4,512 | +27 | +0.6% | 2,919,100 |
| 2024/03/26 | 4,468 | 4,509 | 4,459 | 4,485 | +21 | +0.5% | 2,310,500 |
| 2024/03/25 | 4,538 | 4,538 | 4,462 | 4,464 | -80 | -1.8% | 2,583,700 |
| 2024/03/22 | 4,529 | 4,555 | 4,511 | 4,544 | +27 | +0.6% | 3,011,900 |
| 2024/03/21 | 4,500 | 4,546 | 4,493 | 4,517 | +53 | +1.2% | 3,704,600 |
| 2024/03/19 | 4,430 | 4,471 | 4,396 | 4,464 | +27 | +0.6% | 2,816,000 |
| 2024/03/18 | 4,377 | 4,437 | 4,377 | 4,437 | +70 | +1.6% | 2,308,000 |
| 2024/03/15 | 4,337 | 4,393 | 4,336 | 4,367 | +8 | +0.2% | 3,350,000 |
| 2024/03/14 | 4,332 | 4,365 | 4,322 | 4,359 | +18 | +0.4% | 3,197,300 |
| 2024/03/13 | 4,450 | 4,450 | 4,321 | 4,341 | -76 | -1.7% | 3,368,500 |
| 2024/03/12 | 4,389 | 4,425 | 4,377 | 4,417 | +14 | +0.3% | 2,788,900 |
| 2024/03/11 | 4,480 | 4,487 | 4,368 | 4,403 | -195 | -4.2% | 5,672,400 |
| 2024/03/08 | 4,472 | 4,603 | 4,422 | 4,598 | +134 | +3% | 7,604,000 |
| 2024/03/07 | 4,438 | 4,547 | 4,437 | 4,464 | +90 | +2.1% | 6,203,000 |
| 2024/03/06 | 4,350 | 4,378 | 4,316 | 4,374 | -16 | -0.4% | 2,979,700 |
| 2024/03/05 | 4,410 | 4,412 | 4,358 | 4,390 | -34 | -0.8% | 3,088,600 |
| 2024/03/04 | 4,414 | 4,444 | 4,383 | 4,424 | +37 | +0.8% | 3,652,800 |
| 2024/03/01 | 4,360 | 4,394 | 4,355 | 4,387 | +10 | +0.2% | 3,032,800 |
| 2024/02/29 | 4,350 | 4,383 | 4,328 | 4,377 | +33 | +0.8% | 4,982,100 |
| 2024/02/28 | 4,393 | 4,414 | 4,342 | 4,344 | -28 | -0.6% | 3,488,300 |
| 2024/02/27 | 4,308 | 4,377 | 4,302 | 4,372 | +78 | +1.8% | 4,471,500 |
| 2024/02/26 | 4,330 | 4,338 | 4,277 | 4,294 | +13 | +0.3% | 4,032,200 |
| 2024/02/22 | 4,241 | 4,287 | 4,231 | 4,281 | +65 | +1.5% | 4,450,900 |
| 2024/02/21 | 4,224 | 4,242 | 4,195 | 4,216 | +10 | +0.2% | 2,690,500 |
| 2024/02/20 | 4,209 | 4,241 | 4,191 | 4,206 | +10 | +0.2% | 2,937,900 |
| 2024/02/19 | 4,205 | 4,260 | 4,187 | 4,196 | -6 | -0.1% | 3,553,500 |
| 2024/02/16 | 4,180 | 4,278 | 4,178 | 4,202 | +72 | +1.7% | 6,402,300 |
| 2024/02/15 | 4,144 | 4,153 | 4,090 | 4,130 | +28 | +0.7% | 3,495,600 |
| 2024/02/14 | 4,121 | 4,127 | 4,042 | 4,102 | -13 | -0.3% | 3,542,600 |
| 2024/02/13 | 4,132 | 4,143 | 4,084 | 4,115 | +67 | +1.7% | 4,516,100 |
| 2024/02/09 | 4,081 | 4,110 | 4,021 | 4,048 | -20 | -0.5% | 4,454,200 |
| 2024/02/08 | 4,084 | 4,097 | 4,021 | 4,068 | -19 | -0.5% | 4,993,800 |
| 2024/02/07 | 4,020 | 4,087 | 3,994 | 4,087 | +89 | +2.2% | 5,367,000 |
| 2024/02/06 | 4,023 | 4,035 | 3,978 | 3,998 | -13 | -0.3% | 4,232,700 |
| 2024/02/05 | 3,992 | 4,033 | 3,990 | 4,011 | +51 | +1.3% | 4,106,600 |
| 2024/02/02 | 4,050 | 4,060 | 3,952 | 3,960 | -74 | -1.8% | 5,542,800 |
| 2024/02/01 | 4,070 | 4,092 | 4,006 | 4,034 | -46 | -1.1% | 8,136,200 |
| 2024/01/31 | 3,932 | 4,080 | 3,894 | 4,080 | +297 | +7.9% | 21,321,200 |
| 2024/01/30 | 3,796 | 3,818 | 3,775 | 3,783 | -13 | -0.3% | 3,673,700 |
| 2024/01/29 | 3,775 | 3,809 | 3,765 | 3,796 | +21 | +0.6% | 3,044,500 |
| 2024/01/26 | 3,779 | 3,786 | 3,749 | 3,775 | +6 | +0.2% | 2,853,500 |
| 2024/01/25 | 3,790 | 3,804 | 3,762 | 3,769 | -11 | -0.3% | 2,732,400 |
| 2024/01/24 | 3,810 | 3,818 | 3,766 | 3,780 | -28 | -0.7% | 3,204,700 |
| 2024/01/23 | 3,778 | 3,818 | 3,775 | 3,808 | +38 | +1% | 3,887,300 |
| 2024/01/22 | 3,760 | 3,776 | 3,756 | 3,770 | +30 | +0.8% | 3,214,600 |
| 2024/01/19 | 3,784 | 3,784 | 3,724 | 3,740 | -20 | -0.5% | 3,222,300 |
| 2024/01/18 | 3,780 | 3,796 | 3,760 | 3,760 | -13 | -0.3% | 3,099,700 |
| 2024/01/17 | 3,800 | 3,827 | 3,766 | 3,773 | -8 | -0.2% | 3,771,000 |
| 2024/01/16 | 3,820 | 3,824 | 3,778 | 3,781 | -44 | -1.2% | 2,862,900 |
| 2024/01/15 | 3,760 | 3,825 | 3,753 | 3,825 | +59 | +1.6% | 4,619,300 |
251～
300
件表示中 / 3673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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 |
| 富士通 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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 | 252,800円 | +2.7% | +17.5% | 1.98% | 16.66倍 | 1.40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 | 565,400円 | +52.1% | +187.8% | 0.69% | 24.76倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
