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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 2,880 | 2,929 | 2,879 | 2,896 | +18 | +0.6% | 5,376,300 |
| 2012/07/17 | 2,896 | 2,915 | 2,872 | 2,878 | -93 | -3.1% | 6,689,200 |
| 2012/07/13 | 2,964 | 2,980 | 2,942 | 2,971 | -34 | -1.1% | 5,889,000 |
| 2012/07/12 | 3,045 | 3,045 | 2,990 | 3,005 | -20 | -0.7% | 4,507,600 |
| 2012/07/11 | 3,035 | 3,040 | 3,005 | 3,025 | -20 | -0.7% | 2,234,500 |
| 2012/07/10 | 3,095 | 3,100 | 3,040 | 3,045 | -10 | -0.3% | 3,122,800 |
| 2012/07/09 | 3,095 | 3,095 | 3,050 | 3,055 | -65 | -2.1% | 2,860,400 |
| 2012/07/06 | 3,165 | 3,170 | 3,090 | 3,120 | -80 | -2.5% | 4,683,900 |
| 2012/07/05 | 3,205 | 3,215 | 3,170 | 3,200 | -5 | -0.2% | 1,935,800 |
| 2012/07/04 | 3,235 | 3,235 | 3,200 | 3,205 | +10 | +0.3% | 2,111,100 |
| 2012/07/03 | 3,175 | 3,220 | 3,170 | 3,195 | +40 | +1.3% | 2,781,100 |
| 2012/07/02 | 3,235 | 3,240 | 3,150 | 3,155 | -10 | -0.3% | 2,663,800 |
| 2012/06/29 | 3,105 | 3,190 | 3,080 | 3,165 | +55 | +1.8% | 4,871,000 |
| 2012/06/28 | 3,100 | 3,110 | 3,085 | 3,110 | +35 | +1.1% | 3,526,400 |
| 2012/06/27 | 3,070 | 3,075 | 3,025 | 3,075 | -50 | -1.6% | 5,769,200 |
| 2012/06/26 | 3,150 | 3,185 | 3,120 | 3,125 | -45 | -1.4% | 4,717,300 |
| 2012/06/25 | 3,225 | 3,245 | 3,165 | 3,170 | -80 | -2.5% | 4,014,700 |
| 2012/06/22 | 3,255 | 3,270 | 3,235 | 3,250 | -25 | -0.8% | 3,294,000 |
| 2012/06/21 | 3,265 | 3,325 | 3,250 | 3,275 | +45 | +1.4% | 5,015,700 |
| 2012/06/20 | 3,230 | 3,240 | 3,210 | 3,230 | +30 | +0.9% | 3,191,600 |
| 2012/06/19 | 3,190 | 3,230 | 3,175 | 3,200 | -40 | -1.2% | 4,543,600 |
| 2012/06/18 | 3,330 | 3,330 | 3,230 | 3,240 | +45 | +1.4% | 3,973,300 |
| 2012/06/15 | 3,200 | 3,230 | 3,185 | 3,195 | -15 | -0.5% | 5,597,500 |
| 2012/06/14 | 3,185 | 3,215 | 3,180 | 3,210 | -5 | -0.2% | 5,003,300 |
| 2012/06/13 | 3,230 | 3,240 | 3,205 | 3,215 | -35 | -1.1% | 6,181,500 |
| 2012/06/12 | 3,185 | 3,260 | 3,165 | 3,250 | +10 | +0.3% | 6,593,100 |
| 2012/06/11 | 3,200 | 3,255 | 3,185 | 3,240 | +110 | +3.5% | 10,783,700 |
| 2012/06/08 | 3,185 | 3,190 | 3,110 | 3,130 | -55 | -1.7% | 18,795,900 |
| 2012/06/07 | 3,130 | 3,200 | 3,120 | 3,185 | +105 | +3.4% | 8,110,100 |
| 2012/06/06 | 3,005 | 3,105 | 2,980 | 3,080 | +89 | +3% | 8,392,800 |
| 2012/06/05 | 2,993 | 3,010 | 2,985 | 2,991 | +98 | +3.4% | 16,489,200 |
| 2012/06/04 | 2,945 | 2,968 | 2,880 | 2,893 | -157 | -5.1% | 10,472,300 |
| 2012/06/01 | 3,110 | 3,115 | 3,020 | 3,050 | -100 | -3.2% | 5,620,500 |
| 2012/05/31 | 3,140 | 3,160 | 3,110 | 3,150 | -115 | -3.5% | 7,236,800 |
| 2012/05/30 | 3,280 | 3,280 | 3,225 | 3,265 | -15 | -0.5% | 3,046,700 |
| 2012/05/29 | 3,265 | 3,285 | 3,240 | 3,280 | ±0 | ±0% | 3,881,100 |
| 2012/05/28 | 3,250 | 3,290 | 3,235 | 3,280 | +50 | +1.5% | 4,677,400 |
| 2012/05/25 | 3,210 | 3,235 | 3,190 | 3,230 | +70 | +2.2% | 5,667,100 |
| 2012/05/24 | 3,195 | 3,200 | 3,100 | 3,160 | -70 | -2.2% | 7,059,300 |
| 2012/05/23 | 3,310 | 3,310 | 3,220 | 3,230 | -85 | -2.6% | 4,930,700 |
| 2012/05/22 | 3,340 | 3,345 | 3,280 | 3,315 | +5 | +0.2% | 3,857,800 |
| 2012/05/21 | 3,280 | 3,320 | 3,280 | 3,310 | +5 | +0.2% | 2,464,500 |
| 2012/05/18 | 3,300 | 3,320 | 3,280 | 3,305 | -90 | -2.7% | 4,429,700 |
| 2012/05/17 | 3,340 | 3,405 | 3,320 | 3,395 | +20 | +0.6% | 3,720,000 |
| 2012/05/16 | 3,380 | 3,395 | 3,345 | 3,375 | -35 | -1% | 4,698,900 |
| 2012/05/15 | 3,445 | 3,450 | 3,400 | 3,410 | -50 | -1.4% | 2,918,500 |
| 2012/05/14 | 3,485 | 3,490 | 3,435 | 3,460 | -5 | -0.1% | 2,195,800 |
| 2012/05/11 | 3,475 | 3,505 | 3,460 | 3,465 | +5 | +0.1% | 2,987,000 |
| 2012/05/10 | 3,470 | 3,480 | 3,450 | 3,460 | -25 | -0.7% | 2,233,200 |
| 2012/05/09 | 3,525 | 3,535 | 3,475 | 3,485 | -60 | -1.7% | 3,365,000 |
3151～
3200
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
