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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 3,570 | 3,575 | 3,525 | 3,540 | +60 | +1.7% | 3,283,700 |
| 2011/10/07 | 3,550 | 3,560 | 3,475 | 3,480 | -50 | -1.4% | 2,435,100 |
| 2011/10/06 | 3,480 | 3,530 | 3,480 | 3,530 | +100 | +2.9% | 3,527,500 |
| 2011/10/05 | 3,420 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 3,744,200 |
| 2011/10/04 | 3,405 | 3,410 | 3,370 | 3,400 | -90 | -2.6% | 4,594,900 |
| 2011/10/03 | 3,505 | 3,510 | 3,425 | 3,490 | -60 | -1.7% | 4,246,100 |
| 2011/09/30 | 3,550 | 3,560 | 3,510 | 3,550 | -10 | -0.3% | 3,450,400 |
| 2011/09/29 | 3,495 | 3,560 | 3,460 | 3,560 | +55 | +1.6% | 4,300,000 |
| 2011/09/28 | 3,510 | 3,530 | 3,470 | 3,505 | ±0 | ±0% | 3,972,100 |
| 2011/09/27 | 3,400 | 3,505 | 3,400 | 3,505 | +145 | +4.3% | 4,582,700 |
| 2011/09/26 | 3,425 | 3,435 | 3,335 | 3,360 | +5 | +0.1% | 5,314,400 |
| 2011/09/22 | 3,375 | 3,380 | 3,330 | 3,355 | -50 | -1.5% | 3,535,500 |
| 2011/09/21 | 3,415 | 3,440 | 3,405 | 3,405 | +25 | +0.7% | 4,029,800 |
| 2011/09/20 | 3,350 | 3,395 | 3,345 | 3,380 | -30 | -0.9% | 3,712,800 |
| 2011/09/16 | 3,335 | 3,425 | 3,315 | 3,410 | +140 | +4.3% | 6,730,000 |
| 2011/09/15 | 3,305 | 3,325 | 3,270 | 3,270 | -25 | -0.8% | 7,333,500 |
| 2011/09/14 | 3,405 | 3,410 | 3,290 | 3,295 | -140 | -4.1% | 7,066,400 |
| 2011/09/13 | 3,420 | 3,455 | 3,385 | 3,435 | +25 | +0.7% | 3,168,500 |
| 2011/09/12 | 3,400 | 3,415 | 3,380 | 3,410 | -80 | -2.3% | 4,106,000 |
| 2011/09/09 | 3,485 | 3,525 | 3,475 | 3,490 | -25 | -0.7% | 7,409,600 |
| 2011/09/08 | 3,570 | 3,580 | 3,500 | 3,515 | +15 | +0.4% | 2,978,500 |
| 2011/09/07 | 3,500 | 3,505 | 3,465 | 3,500 | +50 | +1.4% | 4,022,600 |
| 2011/09/06 | 3,450 | 3,480 | 3,430 | 3,450 | -55 | -1.6% | 3,843,200 |
| 2011/09/05 | 3,535 | 3,545 | 3,480 | 3,505 | -90 | -2.5% | 2,799,000 |
| 2011/09/02 | 3,585 | 3,615 | 3,570 | 3,595 | -30 | -0.8% | 3,391,100 |
| 2011/09/01 | 3,630 | 3,630 | 3,605 | 3,625 | +30 | +0.8% | 3,404,200 |
| 2011/08/31 | 3,580 | 3,600 | 3,570 | 3,595 | +20 | +0.6% | 2,907,800 |
| 2011/08/30 | 3,590 | 3,620 | 3,565 | 3,575 | +30 | +0.8% | 3,118,900 |
| 2011/08/29 | 3,535 | 3,575 | 3,480 | 3,545 | +10 | +0.3% | 3,795,700 |
| 2011/08/26 | 3,535 | 3,545 | 3,500 | 3,535 | +5 | +0.1% | 3,512,900 |
| 2011/08/25 | 3,635 | 3,640 | 3,530 | 3,530 | -50 | -1.4% | 5,581,200 |
| 2011/08/24 | 3,625 | 3,640 | 3,570 | 3,580 | -20 | -0.6% | 6,928,700 |
| 2011/08/23 | 3,530 | 3,610 | 3,515 | 3,600 | +105 | +3% | 8,218,300 |
| 2011/08/22 | 3,465 | 3,525 | 3,445 | 3,495 | +30 | +0.9% | 6,814,100 |
| 2011/08/19 | 3,445 | 3,500 | 3,420 | 3,465 | -85 | -2.4% | 10,494,000 |
| 2011/08/18 | 3,605 | 3,615 | 3,530 | 3,550 | -55 | -1.5% | 7,460,600 |
| 2011/08/17 | 3,600 | 3,610 | 3,585 | 3,605 | +5 | +0.1% | 4,459,600 |
| 2011/08/16 | 3,595 | 3,620 | 3,585 | 3,600 | +15 | +0.4% | 4,886,400 |
| 2011/08/15 | 3,605 | 3,610 | 3,580 | 3,585 | -5 | -0.1% | 9,126,700 |
| 2011/08/12 | 3,585 | 3,605 | 3,550 | 3,590 | +190 | +5.6% | 11,832,200 |
| 2011/08/11 | 3,370 | 3,420 | 3,365 | 3,400 | -50 | -1.4% | 5,541,000 |
| 2011/08/10 | 3,520 | 3,540 | 3,435 | 3,450 | -15 | -0.4% | 5,020,900 |
| 2011/08/09 | 3,380 | 3,470 | 3,355 | 3,465 | -55 | -1.6% | 7,683,400 |
| 2011/08/08 | 3,510 | 3,550 | 3,480 | 3,520 | -60 | -1.7% | 4,895,800 |
| 2011/08/05 | 3,600 | 3,605 | 3,570 | 3,580 | -145 | -3.9% | 5,774,600 |
| 2011/08/04 | 3,730 | 3,785 | 3,710 | 3,725 | +35 | +0.9% | 4,890,900 |
| 2011/08/03 | 3,690 | 3,710 | 3,680 | 3,690 | -65 | -1.7% | 3,273,800 |
| 2011/08/02 | 3,755 | 3,775 | 3,740 | 3,755 | -20 | -0.5% | 2,827,400 |
| 2011/08/01 | 3,775 | 3,825 | 3,765 | 3,775 | +25 | +0.7% | 2,940,400 |
| 2011/07/29 | 3,760 | 3,790 | 3,740 | 3,750 | -45 | -1.2% | 4,108,400 |
3301～
3350
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 | 409,200円 | +5.0% | +78.0% | 3.91% | 10.39倍 | 1.12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 | 5,249,000円 | +9.6% | +7.8% | 0.67% | 31.99倍 | 4.32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 | 1,782,000円 | +31.1% | +49.4% | 3.20% | 15.51倍 | 4.58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 | 262,700円 | -7.6% | +51.5% | 1.07% | 22.03倍 | 2.70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 | 242,100円 | +2.7% | +17.5% | 2.07% | 15.95倍 | 1.34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
