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 |
|---|---|---|---|---|---|---|---|
| 2011/12/22 | 3,420 | 3,435 | 3,410 | 3,415 | -20 | -0.6% | 2,386,000 |
| 2011/12/21 | 3,420 | 3,450 | 3,415 | 3,435 | +45 | +1.3% | 2,197,000 |
| 2011/12/20 | 3,390 | 3,420 | 3,385 | 3,390 | -5 | -0.1% | 1,725,600 |
| 2011/12/19 | 3,380 | 3,420 | 3,370 | 3,395 | +20 | +0.6% | 2,893,000 |
| 2011/12/16 | 3,395 | 3,415 | 3,370 | 3,375 | -20 | -0.6% | 2,528,500 |
| 2011/12/15 | 3,405 | 3,425 | 3,395 | 3,395 | -30 | -0.9% | 2,620,000 |
| 2011/12/14 | 3,465 | 3,465 | 3,410 | 3,425 | -40 | -1.2% | 2,677,300 |
| 2011/12/13 | 3,445 | 3,470 | 3,445 | 3,465 | -35 | -1% | 2,840,500 |
| 2011/12/12 | 3,505 | 3,505 | 3,485 | 3,500 | +55 | +1.6% | 2,417,000 |
| 2011/12/09 | 3,415 | 3,460 | 3,415 | 3,445 | -25 | -0.7% | 8,426,800 |
| 2011/12/08 | 3,455 | 3,485 | 3,450 | 3,470 | -20 | -0.6% | 2,256,300 |
| 2011/12/07 | 3,475 | 3,500 | 3,450 | 3,490 | +45 | +1.3% | 2,696,600 |
| 2011/12/06 | 3,450 | 3,475 | 3,440 | 3,445 | ±0 | ±0% | 2,561,600 |
| 2011/12/05 | 3,470 | 3,470 | 3,435 | 3,445 | +10 | +0.3% | 1,975,700 |
| 2011/12/02 | 3,485 | 3,485 | 3,410 | 3,435 | -25 | -0.7% | 3,728,900 |
| 2011/12/01 | 3,500 | 3,505 | 3,440 | 3,460 | +40 | +1.2% | 3,671,300 |
| 2011/11/30 | 3,400 | 3,425 | 3,380 | 3,420 | +5 | +0.1% | 3,035,800 |
| 2011/11/29 | 3,375 | 3,420 | 3,340 | 3,415 | +75 | +2.2% | 3,828,400 |
| 2011/11/28 | 3,390 | 3,390 | 3,330 | 3,340 | +10 | +0.3% | 2,475,600 |
| 2011/11/25 | 3,275 | 3,340 | 3,260 | 3,330 | +65 | +2% | 3,667,200 |
| 2011/11/24 | 3,245 | 3,290 | 3,220 | 3,265 | -40 | -1.2% | 3,315,100 |
| 2011/11/22 | 3,300 | 3,320 | 3,280 | 3,305 | -35 | -1% | 3,260,000 |
| 2011/11/21 | 3,340 | 3,365 | 3,330 | 3,340 | -10 | -0.3% | 1,815,600 |
| 2011/11/18 | 3,335 | 3,365 | 3,330 | 3,350 | -15 | -0.4% | 2,577,000 |
| 2011/11/17 | 3,380 | 3,405 | 3,360 | 3,365 | ±0 | ±0% | 2,683,900 |
| 2011/11/16 | 3,375 | 3,435 | 3,360 | 3,365 | -20 | -0.6% | 2,896,100 |
| 2011/11/15 | 3,385 | 3,410 | 3,370 | 3,385 | -25 | -0.7% | 2,567,000 |
| 2011/11/14 | 3,475 | 3,480 | 3,410 | 3,410 | -25 | -0.7% | 2,660,300 |
| 2011/11/11 | 3,365 | 3,460 | 3,360 | 3,435 | +70 | +2.1% | 4,864,900 |
| 2011/11/10 | 3,360 | 3,390 | 3,355 | 3,365 | -80 | -2.3% | 3,894,900 |
| 2011/11/09 | 3,450 | 3,460 | 3,405 | 3,445 | +35 | +1% | 2,873,000 |
| 2011/11/08 | 3,390 | 3,445 | 3,385 | 3,410 | -5 | -0.1% | 2,649,700 |
| 2011/11/07 | 3,460 | 3,470 | 3,390 | 3,415 | -70 | -2% | 3,612,000 |
| 2011/11/04 | 3,530 | 3,540 | 3,470 | 3,485 | +5 | +0.1% | 3,845,700 |
| 2011/11/02 | 3,490 | 3,500 | 3,460 | 3,480 | -75 | -2.1% | 2,940,200 |
| 2011/11/01 | 3,540 | 3,610 | 3,540 | 3,555 | -45 | -1.3% | 2,396,000 |
| 2011/10/31 | 3,560 | 3,630 | 3,550 | 3,600 | +35 | +1% | 4,431,000 |
| 2011/10/28 | 3,590 | 3,610 | 3,565 | 3,565 | +20 | +0.6% | 3,305,200 |
| 2011/10/27 | 3,515 | 3,545 | 3,465 | 3,545 | +35 | +1% | 2,702,300 |
| 2011/10/26 | 3,440 | 3,560 | 3,420 | 3,510 | +20 | +0.6% | 4,056,100 |
| 2011/10/25 | 3,565 | 3,565 | 3,480 | 3,490 | -65 | -1.8% | 3,086,600 |
| 2011/10/24 | 3,500 | 3,560 | 3,500 | 3,555 | +60 | +1.7% | 3,316,300 |
| 2011/10/21 | 3,430 | 3,520 | 3,425 | 3,495 | +35 | +1% | 2,961,700 |
| 2011/10/20 | 3,525 | 3,525 | 3,445 | 3,460 | -15 | -0.4% | 3,964,100 |
| 2011/10/19 | 3,420 | 3,475 | 3,410 | 3,475 | +65 | +1.9% | 3,169,800 |
| 2011/10/18 | 3,405 | 3,425 | 3,395 | 3,410 | -60 | -1.7% | 2,912,500 |
| 2011/10/17 | 3,490 | 3,495 | 3,440 | 3,470 | +25 | +0.7% | 3,550,500 |
| 2011/10/14 | 3,480 | 3,490 | 3,435 | 3,445 | -90 | -2.5% | 5,414,900 |
| 2011/10/13 | 3,590 | 3,600 | 3,535 | 3,535 | +5 | +0.1% | 2,955,900 |
| 2011/10/12 | 3,540 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 3,155,400 |
3251～
3300
件表示中 / 3675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 | 406,400円 | +5.0% | +78.0% | 3.94% | 10.32倍 | 1.11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 |
| キーエンス | 5,230,000円 | +9.6% | +7.8% | 0.67% | 31.87倍 | 4.30倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 1,759,500円 | +31.1% | +49.4% | 3.25% | 15.32倍 | 4.52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 | 259,100円 | -7.6% | +51.5% | 1.08% | 21.73倍 | 2.66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 | 241,000円 | +2.7% | +17.5% | 2.07% | 15.88倍 | 1.33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
