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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 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 |
| 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 |
3401～
3450
件表示中 / 3714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 | 430,700円 | +3.1% | +59.7% | 3.71% | 11.66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 | 292,000円 | -2.2% | +7.5% | 1.88% | 17.82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 | 787,500円 | -3.2% | +6.8% | 0.50% | 32.20倍 | 11.37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 | 383,300円 | -1.9% | +29.3% | 0.83% | 22.21倍 | 2.61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 | 207,200円 | -5.9% | -24.4% | 2.90% | 21.80倍 | 1.49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
