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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 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 |
| 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 |
3401～
3450
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
