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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/07/13 | 3,775 | 3,800 | 3,760 | 3,770 | -25 | -0.7% | 2,942,900 |
| 2011/07/12 | 3,795 | 3,810 | 3,790 | 3,795 | -70 | -1.8% | 2,922,400 |
| 2011/07/11 | 3,890 | 3,900 | 3,855 | 3,865 | -55 | -1.4% | 2,911,100 |
| 2011/07/08 | 3,910 | 3,935 | 3,890 | 3,920 | +70 | +1.8% | 4,385,300 |
| 2011/07/07 | 3,870 | 3,875 | 3,840 | 3,850 | -30 | -0.8% | 2,498,700 |
| 2011/07/06 | 3,850 | 3,885 | 3,825 | 3,880 | +30 | +0.8% | 2,827,700 |
| 2011/07/05 | 3,845 | 3,865 | 3,840 | 3,850 | +20 | +0.5% | 2,457,700 |
| 2011/07/04 | 3,825 | 3,845 | 3,810 | 3,830 | +30 | +0.8% | 4,363,400 |
| 2011/07/01 | 3,825 | 3,835 | 3,780 | 3,800 | -10 | -0.3% | 3,435,900 |
| 2011/06/30 | 3,835 | 3,845 | 3,780 | 3,810 | -10 | -0.3% | 4,115,500 |
| 2011/06/29 | 3,790 | 3,820 | 3,785 | 3,820 | +80 | +2.1% | 4,522,800 |
| 2011/06/28 | 3,775 | 3,780 | 3,730 | 3,740 | -25 | -0.7% | 3,020,300 |
| 2011/06/27 | 3,785 | 3,790 | 3,755 | 3,765 | -30 | -0.8% | 2,552,800 |
| 2011/06/24 | 3,760 | 3,815 | 3,750 | 3,795 | +35 | +0.9% | 3,401,500 |
| 2011/06/23 | 3,730 | 3,780 | 3,725 | 3,760 | +30 | +0.8% | 3,722,800 |
| 2011/06/22 | 3,700 | 3,745 | 3,700 | 3,730 | ±0 | ±0% | 6,034,000 |
| 2011/06/21 | 3,700 | 3,730 | 3,685 | 3,730 | +20 | +0.5% | 3,902,900 |
| 2011/06/20 | 3,690 | 3,735 | 3,680 | 3,710 | +20 | +0.5% | 3,221,600 |
| 2011/06/17 | 3,705 | 3,740 | 3,690 | 3,690 | -50 | -1.3% | 4,520,400 |
| 2011/06/16 | 3,770 | 3,790 | 3,730 | 3,740 | -70 | -1.8% | 4,612,800 |
| 2011/06/15 | 3,790 | 3,820 | 3,770 | 3,810 | +20 | +0.5% | 3,582,400 |
| 2011/06/14 | 3,730 | 3,815 | 3,730 | 3,790 | +60 | +1.6% | 3,607,900 |
| 2011/06/13 | 3,695 | 3,740 | 3,685 | 3,730 | -35 | -0.9% | 3,333,600 |
| 2011/06/10 | 3,800 | 3,820 | 3,765 | 3,765 | -10 | -0.3% | 6,736,300 |
| 2011/06/09 | 3,720 | 3,775 | 3,710 | 3,775 | +10 | +0.3% | 2,775,800 |
| 2011/06/08 | 3,750 | 3,770 | 3,735 | 3,765 | +20 | +0.5% | 3,023,100 |
| 2011/06/07 | 3,705 | 3,745 | 3,690 | 3,745 | -100 | -2.6% | 8,256,700 |
| 2011/06/06 | 3,840 | 3,885 | 3,825 | 3,845 | -15 | -0.4% | 2,800,600 |
| 2011/06/03 | 3,870 | 3,905 | 3,855 | 3,860 | -25 | -0.6% | 3,964,100 |
| 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 |
3351～
3400
件表示中 / 3673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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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 | 1,896,000円 | +31.1% | +49.4% | 3.01% | 16.51倍 | 4.87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 | 280,900円 | -7.6% | +51.5% | 1.00% | 23.55倍 | 2.88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 | 252,800円 | +2.7% | +17.5% | 1.98% | 16.66倍 | 1.40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 | 565,400円 | +52.1% | +187.8% | 0.69% | 24.76倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
