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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 4,260 | 4,260 | 4,235 | 4,245 | +35 | +0.8% | 2,795,200 |
| 2010/12/30 | 4,220 | 4,240 | 4,205 | 4,210 | -5 | -0.1% | 2,902,200 |
| 2010/12/29 | 4,250 | 4,250 | 4,200 | 4,215 | -20 | -0.5% | 2,826,200 |
| 2010/12/28 | 4,270 | 4,275 | 4,235 | 4,235 | -75 | -1.7% | 2,499,900 |
| 2010/12/27 | 4,300 | 4,335 | 4,295 | 4,310 | +40 | +0.9% | 4,352,500 |
| 2010/12/24 | 4,225 | 4,280 | 4,225 | 4,270 | +5 | +0.1% | 3,715,300 |
| 2010/12/22 | 4,225 | 4,285 | 4,215 | 4,265 | +80 | +1.9% | 6,829,900 |
| 2010/12/21 | 4,145 | 4,200 | 4,140 | 4,185 | +65 | +1.6% | 3,871,600 |
| 2010/12/20 | 4,140 | 4,155 | 4,110 | 4,120 | -25 | -0.6% | 2,920,300 |
| 2010/12/17 | 4,130 | 4,160 | 4,125 | 4,145 | ±0 | ±0% | 4,179,900 |
| 2010/12/16 | 4,110 | 4,170 | 4,100 | 4,145 | +50 | +1.2% | 5,113,000 |
| 2010/12/15 | 4,115 | 4,120 | 4,090 | 4,095 | +15 | +0.4% | 3,227,900 |
| 2010/12/14 | 4,075 | 4,080 | 4,050 | 4,080 | -20 | -0.5% | 3,144,500 |
| 2010/12/13 | 4,110 | 4,115 | 4,075 | 4,100 | -5 | -0.1% | 2,953,600 |
| 2010/12/10 | 4,185 | 4,185 | 4,100 | 4,105 | -10 | -0.2% | 10,033,200 |
| 2010/12/09 | 4,110 | 4,145 | 4,105 | 4,115 | +30 | +0.7% | 3,510,800 |
| 2010/12/08 | 4,060 | 4,090 | 4,055 | 4,085 | +30 | +0.7% | 3,873,000 |
| 2010/12/07 | 4,030 | 4,060 | 4,020 | 4,055 | -15 | -0.4% | 5,585,200 |
| 2010/12/06 | 4,095 | 4,100 | 4,040 | 4,070 | -40 | -1% | 3,299,700 |
| 2010/12/03 | 4,095 | 4,115 | 4,075 | 4,110 | +60 | +1.5% | 4,535,100 |
| 2010/12/02 | 4,070 | 4,070 | 4,035 | 4,050 | +100 | +2.5% | 3,884,000 |
| 2010/12/01 | 3,910 | 3,960 | 3,910 | 3,950 | +5 | +0.1% | 4,170,400 |
| 2010/11/30 | 3,995 | 4,015 | 3,945 | 3,945 | -95 | -2.4% | 4,871,800 |
| 2010/11/29 | 4,000 | 4,045 | 3,995 | 4,040 | +40 | +1% | 3,891,300 |
| 2010/11/26 | 4,025 | 4,035 | 4,000 | 4,000 | -10 | -0.2% | 2,510,700 |
| 2010/11/25 | 4,040 | 4,060 | 4,010 | 4,010 | -5 | -0.1% | 3,643,200 |
| 2010/11/24 | 3,970 | 4,040 | 3,960 | 4,015 | -35 | -0.9% | 4,216,400 |
| 2010/11/22 | 4,065 | 4,070 | 4,030 | 4,050 | +40 | +1% | 2,467,300 |
| 2010/11/19 | 4,070 | 4,075 | 4,010 | 4,010 | -5 | -0.1% | 3,613,800 |
| 2010/11/18 | 3,955 | 4,025 | 3,950 | 4,015 | +50 | +1.3% | 4,339,700 |
| 2010/11/17 | 3,920 | 3,975 | 3,910 | 3,965 | +5 | +0.1% | 3,486,300 |
| 2010/11/16 | 4,020 | 4,025 | 3,955 | 3,960 | +5 | +0.1% | 4,215,800 |
| 2010/11/15 | 3,960 | 3,980 | 3,945 | 3,955 | +10 | +0.3% | 3,850,800 |
| 2010/11/12 | 4,015 | 4,020 | 3,945 | 3,945 | -75 | -1.9% | 3,653,400 |
| 2010/11/11 | 4,050 | 4,055 | 4,000 | 4,020 | +25 | +0.6% | 3,288,300 |
| 2010/11/10 | 3,925 | 4,000 | 3,910 | 3,995 | +120 | +3.1% | 6,568,200 |
| 2010/11/09 | 3,880 | 3,900 | 3,865 | 3,875 | -50 | -1.3% | 3,619,200 |
| 2010/11/08 | 3,925 | 3,935 | 3,900 | 3,925 | +20 | +0.5% | 3,041,000 |
| 2010/11/05 | 3,845 | 3,935 | 3,840 | 3,905 | +125 | +3.3% | 6,225,800 |
| 2010/11/04 | 3,800 | 3,810 | 3,765 | 3,780 | +105 | +2.9% | 5,380,900 |
| 2010/11/02 | 3,680 | 3,710 | 3,660 | 3,675 | +20 | +0.5% | 4,353,900 |
| 2010/11/01 | 3,675 | 3,720 | 3,640 | 3,655 | -65 | -1.7% | 5,091,400 |
| 2010/10/29 | 3,780 | 3,785 | 3,680 | 3,720 | -35 | -0.9% | 7,323,600 |
| 2010/10/28 | 3,725 | 3,785 | 3,710 | 3,755 | +135 | +3.7% | 11,294,500 |
| 2010/10/27 | 3,700 | 3,710 | 3,590 | 3,620 | -85 | -2.3% | 8,423,700 |
| 2010/10/26 | 3,740 | 3,755 | 3,705 | 3,705 | -40 | -1.1% | 4,457,200 |
| 2010/10/25 | 3,760 | 3,795 | 3,735 | 3,745 | -40 | -1.1% | 3,485,600 |
| 2010/10/22 | 3,760 | 3,810 | 3,720 | 3,785 | +60 | +1.6% | 4,903,700 |
| 2010/10/21 | 3,740 | 3,785 | 3,710 | 3,725 | -35 | -0.9% | 7,086,800 |
| 2010/10/20 | 3,770 | 3,775 | 3,740 | 3,760 | -75 | -2% | 4,928,600 |
3401～
3450
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
