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 |
|---|---|---|---|---|---|---|---|
| 2011/04/27 | 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 |
| 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 |
3451～
3500
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 | 430,500円 | +3.1% | +59.7% | 3.72% | 11.65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 | 788,400円 | -3.2% | +6.8% | 0.49% | 32.23倍 | 11.38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 | 383,600円 | -1.9% | +29.3% | 0.83% | 22.22倍 | 2.62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
