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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 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 |
| 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 |
3451～
3500
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
