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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,730 | 3,735 | 3,660 | 3,705 | +55 | +1.5% | 4,863,500 |
| 2010/08/04 | 3,725 | 3,735 | 3,630 | 3,650 | -165 | -4.3% | 6,479,300 |
| 2010/08/03 | 3,860 | 3,875 | 3,800 | 3,815 | +25 | +0.7% | 4,988,900 |
| 2010/08/02 | 3,745 | 3,810 | 3,745 | 3,790 | +25 | +0.7% | 4,007,800 |
| 2010/07/30 | 3,760 | 3,785 | 3,715 | 3,765 | -30 | -0.8% | 6,013,300 |
| 2010/07/29 | 3,700 | 3,815 | 3,700 | 3,795 | +80 | +2.2% | 11,882,300 |
| 2010/07/28 | 3,650 | 3,730 | 3,640 | 3,715 | +200 | +5.7% | 7,707,200 |
| 2010/07/27 | 3,500 | 3,535 | 3,480 | 3,515 | -15 | -0.4% | 3,279,400 |
| 2010/07/26 | 3,515 | 3,565 | 3,510 | 3,530 | +85 | +2.5% | 3,977,800 |
| 2010/07/23 | 3,445 | 3,465 | 3,420 | 3,445 | +115 | +3.5% | 4,301,700 |
| 2010/07/22 | 3,300 | 3,340 | 3,290 | 3,330 | -25 | -0.7% | 3,672,700 |
| 2010/07/21 | 3,385 | 3,400 | 3,325 | 3,355 | ±0 | ±0% | 3,015,800 |
| 2010/07/20 | 3,310 | 3,390 | 3,305 | 3,355 | -25 | -0.7% | 3,857,500 |
| 2010/07/16 | 3,425 | 3,450 | 3,365 | 3,380 | -110 | -3.2% | 3,928,200 |
| 2010/07/15 | 3,520 | 3,535 | 3,480 | 3,490 | -90 | -2.5% | 3,291,300 |
| 2010/07/14 | 3,585 | 3,595 | 3,565 | 3,580 | +120 | +3.5% | 4,037,400 |
| 2010/07/13 | 3,485 | 3,515 | 3,445 | 3,460 | +10 | +0.3% | 3,311,300 |
| 2010/07/12 | 3,425 | 3,490 | 3,425 | 3,450 | -30 | -0.9% | 3,373,600 |
| 2010/07/09 | 3,515 | 3,520 | 3,475 | 3,480 | +35 | +1% | 6,303,200 |
| 2010/07/08 | 3,450 | 3,465 | 3,425 | 3,445 | +110 | +3.3% | 4,500,000 |
| 2010/07/07 | 3,335 | 3,345 | 3,305 | 3,335 | -15 | -0.4% | 4,325,300 |
| 2010/07/06 | 3,230 | 3,350 | 3,210 | 3,350 | +65 | +2% | 5,457,100 |
| 2010/07/05 | 3,305 | 3,315 | 3,270 | 3,285 | +25 | +0.8% | 3,112,400 |
| 2010/07/02 | 3,295 | 3,325 | 3,250 | 3,260 | +35 | +1.1% | 8,295,900 |
| 2010/07/01 | 3,350 | 3,355 | 3,205 | 3,225 | -105 | -3.2% | 7,986,900 |
| 2010/06/30 | 3,275 | 3,345 | 3,260 | 3,330 | -65 | -1.9% | 7,718,500 |
| 2010/06/29 | 3,520 | 3,525 | 3,385 | 3,395 | -95 | -2.7% | 5,782,800 |
| 2010/06/28 | 3,475 | 3,510 | 3,430 | 3,490 | -40 | -1.1% | 4,230,000 |
| 2010/06/25 | 3,595 | 3,605 | 3,520 | 3,530 | -165 | -4.5% | 9,328,200 |
| 2010/06/24 | 3,670 | 3,730 | 3,660 | 3,695 | +15 | +0.4% | 3,031,000 |
| 2010/06/23 | 3,730 | 3,740 | 3,675 | 3,680 | -100 | -2.6% | 4,602,200 |
| 2010/06/22 | 3,815 | 3,845 | 3,780 | 3,780 | -105 | -2.7% | 4,001,800 |
| 2010/06/21 | 3,830 | 3,890 | 3,820 | 3,885 | +105 | +2.8% | 3,815,100 |
| 2010/06/18 | 3,810 | 3,840 | 3,765 | 3,780 | -40 | -1% | 3,821,400 |
| 2010/06/17 | 3,860 | 3,870 | 3,800 | 3,820 | -60 | -1.5% | 3,286,900 |
| 2010/06/16 | 3,875 | 3,890 | 3,850 | 3,880 | +145 | +3.9% | 5,906,000 |
| 2010/06/15 | 3,725 | 3,765 | 3,715 | 3,735 | -40 | -1.1% | 3,900,000 |
| 2010/06/14 | 3,765 | 3,775 | 3,750 | 3,775 | +60 | +1.6% | 3,066,400 |
| 2010/06/11 | 3,715 | 3,750 | 3,690 | 3,715 | +70 | +1.9% | 10,591,200 |
| 2010/06/10 | 3,625 | 3,645 | 3,595 | 3,645 | +20 | +0.6% | 4,387,100 |
| 2010/06/09 | 3,660 | 3,670 | 3,590 | 3,625 | -65 | -1.8% | 5,040,900 |
| 2010/06/08 | 3,680 | 3,725 | 3,670 | 3,690 | +15 | +0.4% | 4,337,700 |
| 2010/06/07 | 3,740 | 3,740 | 3,670 | 3,675 | -205 | -5.3% | 6,817,700 |
| 2010/06/04 | 3,865 | 3,905 | 3,830 | 3,880 | +25 | +0.6% | 4,679,900 |
| 2010/06/03 | 3,845 | 3,890 | 3,830 | 3,855 | +125 | +3.4% | 6,960,600 |
| 2010/06/02 | 3,685 | 3,790 | 3,680 | 3,730 | -5 | -0.1% | 5,498,100 |
| 2010/06/01 | 3,750 | 3,780 | 3,710 | 3,735 | -10 | -0.3% | 3,975,500 |
| 2010/05/31 | 3,750 | 3,805 | 3,745 | 3,745 | +5 | +0.1% | 6,117,000 |
| 2010/05/28 | 3,750 | 3,805 | 3,710 | 3,740 | +60 | +1.6% | 8,452,600 |
| 2010/05/27 | 3,550 | 3,695 | 3,530 | 3,680 | +75 | +2.1% | 7,365,100 |
3501～
3550
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
