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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 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 |
| 2011/07/28 | 3,810 | 3,830 | 3,780 | 3,795 | -75 | -1.9% | 3,099,700 |
| 2011/07/27 | 3,885 | 3,895 | 3,850 | 3,870 | -15 | -0.4% | 3,599,200 |
| 2011/07/26 | 3,875 | 3,920 | 3,860 | 3,885 | +100 | +2.6% | 8,141,100 |
| 2011/07/25 | 3,770 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 2,566,400 |
| 2011/07/22 | 3,780 | 3,805 | 3,765 | 3,785 | +50 | +1.3% | 2,937,500 |
| 2011/07/21 | 3,725 | 3,740 | 3,710 | 3,735 | +25 | +0.7% | 3,114,200 |
| 2011/07/20 | 3,725 | 3,730 | 3,695 | 3,710 | +30 | +0.8% | 2,345,000 |
| 2011/07/19 | 3,715 | 3,725 | 3,680 | 3,680 | -105 | -2.8% | 4,972,900 |
| 2011/07/15 | 3,760 | 3,800 | 3,745 | 3,785 | +35 | +0.9% | 2,213,400 |
| 2011/07/14 | 3,770 | 3,780 | 3,740 | 3,750 | -20 | -0.5% | 2,649,400 |
3351～
3400
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
