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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
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
