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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/01/16 | 3,270 | 3,335 | 3,250 | 3,250 | -140 | -4.1% | 8,061,200 |
| 2013/01/15 | 3,420 | 3,435 | 3,370 | 3,390 | +20 | +0.6% | 5,459,100 |
| 2013/01/11 | 3,350 | 3,380 | 3,310 | 3,370 | +75 | +2.3% | 8,658,900 |
| 2013/01/10 | 3,300 | 3,310 | 3,255 | 3,295 | +10 | +0.3% | 6,323,000 |
| 2013/01/09 | 3,240 | 3,300 | 3,230 | 3,285 | -40 | -1.2% | 7,504,800 |
| 2013/01/08 | 3,340 | 3,395 | 3,285 | 3,325 | -5 | -0.2% | 6,646,700 |
| 2013/01/07 | 3,445 | 3,445 | 3,310 | 3,330 | -90 | -2.6% | 5,357,600 |
| 2013/01/04 | 3,475 | 3,475 | 3,405 | 3,420 | +80 | +2.4% | 7,186,500 |
| 2012/12/28 | 3,330 | 3,350 | 3,305 | 3,340 | +70 | +2.1% | 4,904,100 |
| 2012/12/27 | 3,320 | 3,330 | 3,270 | 3,270 | -40 | -1.2% | 6,002,100 |
| 2012/12/26 | 3,330 | 3,350 | 3,300 | 3,310 | -65 | -1.9% | 5,564,300 |
| 2012/12/25 | 3,400 | 3,400 | 3,360 | 3,375 | +70 | +2.1% | 4,389,200 |
| 2012/12/21 | 3,400 | 3,410 | 3,300 | 3,305 | -50 | -1.5% | 6,924,700 |
| 2012/12/20 | 3,420 | 3,430 | 3,340 | 3,355 | -100 | -2.9% | 10,435,400 |
| 2012/12/19 | 3,385 | 3,455 | 3,365 | 3,455 | +210 | +6.5% | 11,044,500 |
| 2012/12/18 | 3,165 | 3,270 | 3,155 | 3,245 | +105 | +3.3% | 6,972,900 |
| 2012/12/17 | 3,185 | 3,195 | 3,135 | 3,140 | -20 | -0.6% | 6,160,500 |
| 2012/12/14 | 3,100 | 3,180 | 3,100 | 3,160 | +20 | +0.6% | 11,590,100 |
| 2012/12/13 | 3,135 | 3,180 | 3,125 | 3,140 | +65 | +2.1% | 7,832,100 |
| 2012/12/12 | 3,070 | 3,090 | 3,055 | 3,075 | +78 | +2.6% | 5,724,000 |
| 2012/12/11 | 3,000 | 3,005 | 2,982 | 2,997 | +4 | +0.1% | 3,902,700 |
3001～
3050
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
