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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 3,380 | 3,515 | 3,355 | 3,470 | -120 | -3.3% | 11,121,900 |
| 2011/03/16 | 3,670 | 3,680 | 3,515 | 3,590 | +40 | +1.1% | 14,488,400 |
| 2011/03/15 | 3,500 | 3,565 | 3,310 | 3,550 | -25 | -0.7% | 14,635,600 |
| 2011/03/14 | 3,450 | 3,600 | 3,425 | 3,575 | -225 | -5.9% | 9,045,000 |
| 2011/03/11 | 3,810 | 3,870 | 3,790 | 3,800 | -30 | -0.8% | 11,601,900 |
| 2011/03/10 | 3,830 | 3,835 | 3,790 | 3,830 | +10 | +0.3% | 4,097,800 |
| 2011/03/09 | 3,850 | 3,870 | 3,805 | 3,820 | -15 | -0.4% | 4,204,200 |
| 2011/03/08 | 3,840 | 3,870 | 3,825 | 3,835 | -5 | -0.1% | 4,559,600 |
| 2011/03/07 | 3,895 | 3,905 | 3,820 | 3,840 | -95 | -2.4% | 6,877,600 |
| 2011/03/04 | 3,965 | 4,000 | 3,935 | 3,935 | +70 | +1.8% | 6,598,400 |
| 2011/03/03 | 3,880 | 3,890 | 3,860 | 3,865 | -30 | -0.8% | 4,248,800 |
| 2011/03/02 | 3,940 | 3,950 | 3,885 | 3,895 | -65 | -1.6% | 5,497,200 |
| 2011/03/01 | 3,950 | 3,975 | 3,940 | 3,960 | +20 | +0.5% | 4,857,600 |
| 2011/02/28 | 3,920 | 3,945 | 3,860 | 3,940 | +25 | +0.6% | 5,465,700 |
| 2011/02/25 | 3,890 | 3,920 | 3,875 | 3,915 | +10 | +0.3% | 5,367,000 |
| 2011/02/24 | 3,940 | 3,945 | 3,890 | 3,905 | -40 | -1% | 4,411,700 |
| 2011/02/23 | 3,960 | 4,000 | 3,935 | 3,945 | -65 | -1.6% | 5,539,700 |
| 2011/02/22 | 4,060 | 4,065 | 3,985 | 4,010 | -90 | -2.2% | 5,791,900 |
| 2011/02/21 | 4,125 | 4,130 | 4,060 | 4,100 | -5 | -0.1% | 5,332,400 |
| 2011/02/18 | 4,110 | 4,125 | 4,095 | 4,105 | ±0 | ±0% | 7,259,300 |
| 2011/02/17 | 3,990 | 4,120 | 3,985 | 4,105 | +155 | +3.9% | 12,057,500 |
| 2011/02/16 | 3,935 | 3,975 | 3,915 | 3,950 | +30 | +0.8% | 6,512,400 |
| 2011/02/15 | 3,965 | 3,970 | 3,915 | 3,920 | -60 | -1.5% | 4,976,500 |
| 2011/02/14 | 4,000 | 4,000 | 3,950 | 3,980 | +20 | +0.5% | 4,917,200 |
| 2011/02/10 | 3,935 | 3,965 | 3,930 | 3,960 | +20 | +0.5% | 3,936,300 |
| 2011/02/09 | 3,960 | 3,970 | 3,930 | 3,940 | ±0 | ±0% | 4,416,400 |
| 2011/02/08 | 3,940 | 3,960 | 3,920 | 3,940 | ±0 | ±0% | 4,048,100 |
| 2011/02/07 | 3,995 | 3,995 | 3,935 | 3,940 | -15 | -0.4% | 4,131,300 |
| 2011/02/04 | 4,000 | 4,000 | 3,955 | 3,955 | -30 | -0.8% | 4,659,400 |
| 2011/02/03 | 4,000 | 4,005 | 3,960 | 3,985 | -5 | -0.1% | 3,659,400 |
| 2011/02/02 | 4,015 | 4,030 | 3,975 | 3,990 | +20 | +0.5% | 4,777,100 |
| 2011/02/01 | 4,005 | 4,015 | 3,955 | 3,970 | -55 | -1.4% | 5,459,800 |
| 2011/01/31 | 4,000 | 4,025 | 3,970 | 4,025 | -40 | -1% | 5,401,600 |
| 2011/01/28 | 4,105 | 4,120 | 4,035 | 4,065 | -130 | -3.1% | 10,847,100 |
| 2011/01/27 | 4,135 | 4,210 | 4,125 | 4,195 | +90 | +2.2% | 6,431,600 |
| 2011/01/26 | 4,125 | 4,140 | 4,105 | 4,105 | -15 | -0.4% | 3,655,400 |
| 2011/01/25 | 4,095 | 4,160 | 4,080 | 4,120 | +30 | +0.7% | 4,981,900 |
| 2011/01/24 | 4,020 | 4,100 | 4,020 | 4,090 | +30 | +0.7% | 5,191,800 |
| 2011/01/21 | 4,090 | 4,110 | 4,040 | 4,060 | -40 | -1% | 4,900,600 |
| 2011/01/20 | 4,150 | 4,155 | 4,080 | 4,100 | -95 | -2.3% | 5,055,100 |
| 2011/01/19 | 4,195 | 4,210 | 4,175 | 4,195 | +15 | +0.4% | 2,098,000 |
| 2011/01/18 | 4,165 | 4,215 | 4,135 | 4,180 | -5 | -0.1% | 2,911,600 |
| 2011/01/17 | 4,235 | 4,240 | 4,175 | 4,185 | ±0 | ±0% | 4,143,200 |
| 2011/01/14 | 4,200 | 4,230 | 4,185 | 4,185 | -55 | -1.3% | 5,290,900 |
| 2011/01/13 | 4,195 | 4,250 | 4,180 | 4,240 | +85 | +2% | 6,719,500 |
| 2011/01/12 | 4,190 | 4,200 | 4,135 | 4,155 | ±0 | ±0% | 4,490,900 |
| 2011/01/11 | 4,180 | 4,185 | 4,150 | 4,155 | -60 | -1.4% | 5,203,100 |
| 2011/01/07 | 4,250 | 4,255 | 4,200 | 4,215 | -60 | -1.4% | 5,715,200 |
| 2011/01/06 | 4,260 | 4,280 | 4,250 | 4,275 | +60 | +1.4% | 4,150,900 |
| 2011/01/05 | 4,260 | 4,260 | 4,205 | 4,215 | -30 | -0.7% | 2,193,800 |
3351～
3400
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
