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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 3,830 | 3,850 | 3,820 | 3,835 | -20 | -0.5% | 5,657,600 |
| 2010/10/18 | 3,865 | 3,885 | 3,835 | 3,855 | -5 | -0.1% | 3,789,200 |
| 2010/10/15 | 3,875 | 3,885 | 3,830 | 3,860 | -50 | -1.3% | 5,361,900 |
| 2010/10/14 | 3,890 | 3,935 | 3,865 | 3,910 | +65 | +1.7% | 5,540,200 |
| 2010/10/13 | 3,850 | 3,875 | 3,830 | 3,845 | +10 | +0.3% | 5,280,400 |
| 2010/10/12 | 3,850 | 3,875 | 3,820 | 3,835 | +5 | +0.1% | 7,355,000 |
| 2010/10/08 | 3,880 | 3,880 | 3,830 | 3,830 | -45 | -1.2% | 6,031,400 |
| 2010/10/07 | 3,900 | 3,915 | 3,835 | 3,875 | -50 | -1.3% | 5,943,500 |
| 2010/10/06 | 3,985 | 3,990 | 3,905 | 3,925 | -25 | -0.6% | 6,753,100 |
| 2010/10/05 | 3,920 | 3,990 | 3,900 | 3,950 | +15 | +0.4% | 6,650,500 |
| 2010/10/04 | 3,940 | 3,995 | 3,920 | 3,935 | -35 | -0.9% | 6,077,600 |
| 2010/10/01 | 3,930 | 3,995 | 3,910 | 3,970 | +75 | +1.9% | 6,913,900 |
| 2010/09/30 | 3,930 | 3,995 | 3,895 | 3,895 | -50 | -1.3% | 7,219,400 |
| 2010/09/29 | 3,930 | 3,970 | 3,910 | 3,945 | +65 | +1.7% | 5,662,700 |
| 2010/09/28 | 3,890 | 3,900 | 3,860 | 3,880 | -10 | -0.3% | 4,319,100 |
| 2010/09/27 | 3,865 | 3,900 | 3,840 | 3,890 | +95 | +2.5% | 6,146,700 |
| 2010/09/24 | 3,750 | 3,875 | 3,750 | 3,795 | -65 | -1.7% | 8,136,400 |
| 2010/09/22 | 3,880 | 3,905 | 3,855 | 3,860 | -45 | -1.2% | 4,534,000 |
| 2010/09/21 | 3,900 | 3,955 | 3,900 | 3,905 | +55 | +1.4% | 6,156,100 |
| 2010/09/17 | 3,870 | 3,875 | 3,840 | 3,850 | -5 | -0.1% | 4,822,000 |
| 2010/09/16 | 3,880 | 3,880 | 3,820 | 3,855 | +20 | +0.5% | 6,267,500 |
| 2010/09/15 | 3,735 | 3,880 | 3,715 | 3,835 | +70 | +1.9% | 11,137,300 |
| 2010/09/14 | 3,760 | 3,765 | 3,745 | 3,765 | +10 | +0.3% | 5,933,000 |
| 2010/09/13 | 3,765 | 3,780 | 3,735 | 3,755 | +5 | +0.1% | 8,486,900 |
| 2010/09/10 | 3,690 | 3,760 | 3,670 | 3,750 | +200 | +5.6% | 16,215,700 |
| 2010/09/09 | 3,560 | 3,595 | 3,535 | 3,550 | +40 | +1.1% | 3,066,200 |
| 2010/09/08 | 3,515 | 3,540 | 3,490 | 3,510 | -75 | -2.1% | 4,206,800 |
| 2010/09/07 | 3,580 | 3,635 | 3,575 | 3,585 | -20 | -0.6% | 3,487,100 |
| 2010/09/06 | 3,595 | 3,610 | 3,565 | 3,605 | +55 | +1.5% | 4,563,100 |
| 2010/09/03 | 3,540 | 3,565 | 3,515 | 3,550 | +45 | +1.3% | 5,317,600 |
| 2010/09/02 | 3,550 | 3,555 | 3,455 | 3,505 | +40 | +1.2% | 5,259,000 |
| 2010/09/01 | 3,425 | 3,470 | 3,405 | 3,465 | +40 | +1.2% | 5,775,900 |
| 2010/08/31 | 3,500 | 3,510 | 3,420 | 3,425 | -160 | -4.5% | 6,121,100 |
| 2010/08/30 | 3,570 | 3,650 | 3,560 | 3,585 | +85 | +2.4% | 5,404,500 |
| 2010/08/27 | 3,410 | 3,510 | 3,385 | 3,500 | +30 | +0.9% | 6,162,100 |
| 2010/08/26 | 3,495 | 3,495 | 3,435 | 3,470 | +45 | +1.3% | 4,286,000 |
| 2010/08/25 | 3,445 | 3,470 | 3,400 | 3,425 | -95 | -2.7% | 6,067,100 |
| 2010/08/24 | 3,505 | 3,530 | 3,475 | 3,520 | -30 | -0.8% | 4,575,800 |
| 2010/08/23 | 3,580 | 3,590 | 3,515 | 3,550 | -50 | -1.4% | 4,251,400 |
| 2010/08/20 | 3,600 | 3,655 | 3,590 | 3,600 | -80 | -2.2% | 4,525,700 |
| 2010/08/19 | 3,575 | 3,680 | 3,570 | 3,680 | +100 | +2.8% | 5,408,800 |
| 2010/08/18 | 3,600 | 3,605 | 3,565 | 3,580 | +35 | +1% | 5,048,400 |
| 2010/08/17 | 3,510 | 3,565 | 3,505 | 3,545 | -10 | -0.3% | 3,060,700 |
| 2010/08/16 | 3,515 | 3,555 | 3,510 | 3,555 | -25 | -0.7% | 3,046,500 |
| 2010/08/13 | 3,580 | 3,595 | 3,540 | 3,580 | +5 | +0.1% | 5,328,900 |
| 2010/08/12 | 3,475 | 3,590 | 3,470 | 3,575 | +30 | +0.8% | 7,273,400 |
| 2010/08/11 | 3,600 | 3,625 | 3,530 | 3,545 | -120 | -3.3% | 4,550,300 |
| 2010/08/10 | 3,690 | 3,710 | 3,645 | 3,665 | -5 | -0.1% | 3,735,200 |
| 2010/08/09 | 3,650 | 3,680 | 3,640 | 3,670 | -70 | -1.9% | 4,196,200 |
| 2010/08/06 | 3,685 | 3,740 | 3,675 | 3,740 | +35 | +0.9% | 3,017,800 |
3451～
3500
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
