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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 3,880 | 3,905 | 3,850 | 3,885 | -40 | -1% | 5,866,300 |
| 2011/06/01 | 3,920 | 3,945 | 3,895 | 3,925 | +20 | +0.5% | 6,244,100 |
| 2011/05/31 | 3,835 | 3,925 | 3,820 | 3,905 | +80 | +2.1% | 6,803,400 |
| 2011/05/30 | 3,820 | 3,850 | 3,805 | 3,825 | -10 | -0.3% | 7,776,600 |
| 2011/05/27 | 3,830 | 3,885 | 3,825 | 3,835 | -15 | -0.4% | 10,311,700 |
| 2011/05/26 | 3,795 | 3,865 | 3,775 | 3,850 | +210 | +5.8% | 19,496,700 |
| 2011/05/25 | 3,625 | 3,645 | 3,620 | 3,640 | +5 | +0.1% | 2,567,000 |
| 2011/05/24 | 3,625 | 3,660 | 3,625 | 3,635 | -25 | -0.7% | 2,067,400 |
| 2011/05/23 | 3,685 | 3,685 | 3,625 | 3,660 | -35 | -0.9% | 2,668,800 |
| 2011/05/20 | 3,700 | 3,725 | 3,680 | 3,695 | -25 | -0.7% | 2,627,200 |
| 2011/05/19 | 3,745 | 3,750 | 3,710 | 3,720 | +5 | +0.1% | 2,634,800 |
| 2011/05/18 | 3,735 | 3,745 | 3,695 | 3,715 | -10 | -0.3% | 3,324,300 |
| 2011/05/17 | 3,700 | 3,750 | 3,690 | 3,725 | +10 | +0.3% | 3,609,500 |
| 2011/05/16 | 3,730 | 3,750 | 3,695 | 3,715 | -35 | -0.9% | 3,670,900 |
| 2011/05/13 | 3,725 | 3,780 | 3,710 | 3,750 | +35 | +0.9% | 5,148,500 |
| 2011/05/12 | 3,725 | 3,755 | 3,710 | 3,715 | -50 | -1.3% | 3,036,500 |
| 2011/05/11 | 3,815 | 3,840 | 3,760 | 3,765 | -15 | -0.4% | 3,491,000 |
| 2011/05/10 | 3,790 | 3,800 | 3,770 | 3,780 | ±0 | ±0% | 2,389,800 |
| 2011/05/09 | 3,855 | 3,895 | 3,765 | 3,780 | -25 | -0.7% | 4,966,100 |
| 2011/05/06 | 3,770 | 3,810 | 3,760 | 3,805 | -90 | -2.3% | 5,410,600 |
| 2011/05/02 | 3,850 | 3,915 | 3,845 | 3,895 | +95 | +2.5% | 5,623,300 |
| 2011/04/28 | 3,740 | 3,810 | 3,720 | 3,800 | +60 | +1.6% | 11,041,000 |
| 2011/04/27 | 3,630 | 3,750 | 3,620 | 3,740 | +245 | +7% | 18,071,100 |
| 2011/04/26 | 3,530 | 3,540 | 3,485 | 3,495 | -30 | -0.9% | 5,008,200 |
| 2011/04/25 | 3,510 | 3,530 | 3,485 | 3,525 | +15 | +0.4% | 3,344,800 |
| 2011/04/22 | 3,500 | 3,520 | 3,470 | 3,510 | -50 | -1.4% | 6,995,500 |
| 2011/04/21 | 3,570 | 3,580 | 3,510 | 3,560 | -10 | -0.3% | 5,539,600 |
| 2011/04/20 | 3,570 | 3,585 | 3,545 | 3,570 | +15 | +0.4% | 4,403,600 |
| 2011/04/19 | 3,555 | 3,590 | 3,530 | 3,555 | -65 | -1.8% | 4,198,600 |
| 2011/04/18 | 3,655 | 3,665 | 3,620 | 3,620 | -50 | -1.4% | 2,908,500 |
| 2011/04/15 | 3,680 | 3,685 | 3,645 | 3,670 | -20 | -0.5% | 3,427,100 |
| 2011/04/14 | 3,630 | 3,725 | 3,605 | 3,690 | +55 | +1.5% | 6,233,600 |
| 2011/04/13 | 3,580 | 3,665 | 3,580 | 3,635 | +75 | +2.1% | 5,429,300 |
| 2011/04/12 | 3,580 | 3,595 | 3,525 | 3,560 | -40 | -1.1% | 4,220,700 |
| 2011/04/11 | 3,640 | 3,640 | 3,585 | 3,600 | -40 | -1.1% | 3,012,300 |
| 2011/04/08 | 3,635 | 3,665 | 3,585 | 3,640 | +5 | +0.1% | 5,921,800 |
| 2011/04/07 | 3,690 | 3,700 | 3,620 | 3,635 | +15 | +0.4% | 7,236,300 |
| 2011/04/06 | 3,640 | 3,655 | 3,605 | 3,620 | +20 | +0.6% | 5,311,000 |
| 2011/04/05 | 3,685 | 3,685 | 3,565 | 3,600 | -50 | -1.4% | 5,429,800 |
| 2011/04/04 | 3,720 | 3,730 | 3,640 | 3,650 | ±0 | ±0% | 5,946,000 |
| 2011/04/01 | 3,655 | 3,690 | 3,625 | 3,650 | +30 | +0.8% | 4,497,200 |
| 2011/03/31 | 3,640 | 3,665 | 3,590 | 3,620 | -10 | -0.3% | 6,565,700 |
| 2011/03/30 | 3,595 | 3,640 | 3,550 | 3,630 | +60 | +1.7% | 6,427,500 |
| 2011/03/29 | 3,495 | 3,600 | 3,495 | 3,570 | +30 | +0.8% | 5,698,900 |
| 2011/03/28 | 3,585 | 3,585 | 3,510 | 3,540 | +10 | +0.3% | 5,197,100 |
| 2011/03/25 | 3,580 | 3,585 | 3,490 | 3,530 | -60 | -1.7% | 10,849,000 |
| 2011/03/24 | 3,695 | 3,705 | 3,590 | 3,590 | -125 | -3.4% | 6,334,000 |
| 2011/03/23 | 3,705 | 3,745 | 3,670 | 3,715 | +80 | +2.2% | 11,510,400 |
| 2011/03/22 | 3,665 | 3,685 | 3,590 | 3,635 | +110 | +3.1% | 8,450,400 |
| 2011/03/18 | 3,480 | 3,565 | 3,460 | 3,525 | +55 | +1.6% | 9,673,100 |
3301～
3350
件表示中 / 3586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 | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 |
| アドバンテ | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 |
| 富士通 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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 | 258,400円 | +2.5% | +17.5% | 1.93% | 17.02倍 | 1.43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
