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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 4,000 | 4,045 | 3,995 | 4,040 | +40 | +1% | 3,891,300 |
| 2010/11/26 | 4,025 | 4,035 | 4,000 | 4,000 | -10 | -0.2% | 2,510,700 |
| 2010/11/25 | 4,040 | 4,060 | 4,010 | 4,010 | -5 | -0.1% | 3,643,200 |
| 2010/11/24 | 3,970 | 4,040 | 3,960 | 4,015 | -35 | -0.9% | 4,216,400 |
| 2010/11/22 | 4,065 | 4,070 | 4,030 | 4,050 | +40 | +1% | 2,467,300 |
| 2010/11/19 | 4,070 | 4,075 | 4,010 | 4,010 | -5 | -0.1% | 3,613,800 |
| 2010/11/18 | 3,955 | 4,025 | 3,950 | 4,015 | +50 | +1.3% | 4,339,700 |
| 2010/11/17 | 3,920 | 3,975 | 3,910 | 3,965 | +5 | +0.1% | 3,486,300 |
| 2010/11/16 | 4,020 | 4,025 | 3,955 | 3,960 | +5 | +0.1% | 4,215,800 |
| 2010/11/15 | 3,960 | 3,980 | 3,945 | 3,955 | +10 | +0.3% | 3,850,800 |
| 2010/11/12 | 4,015 | 4,020 | 3,945 | 3,945 | -75 | -1.9% | 3,653,400 |
| 2010/11/11 | 4,050 | 4,055 | 4,000 | 4,020 | +25 | +0.6% | 3,288,300 |
| 2010/11/10 | 3,925 | 4,000 | 3,910 | 3,995 | +120 | +3.1% | 6,568,200 |
| 2010/11/09 | 3,880 | 3,900 | 3,865 | 3,875 | -50 | -1.3% | 3,619,200 |
| 2010/11/08 | 3,925 | 3,935 | 3,900 | 3,925 | +20 | +0.5% | 3,041,000 |
| 2010/11/05 | 3,845 | 3,935 | 3,840 | 3,905 | +125 | +3.3% | 6,225,800 |
| 2010/11/04 | 3,800 | 3,810 | 3,765 | 3,780 | +105 | +2.9% | 5,380,900 |
| 2010/11/02 | 3,680 | 3,710 | 3,660 | 3,675 | +20 | +0.5% | 4,353,900 |
| 2010/11/01 | 3,675 | 3,720 | 3,640 | 3,655 | -65 | -1.7% | 5,091,400 |
| 2010/10/29 | 3,780 | 3,785 | 3,680 | 3,720 | -35 | -0.9% | 7,323,600 |
| 2010/10/28 | 3,725 | 3,785 | 3,710 | 3,755 | +135 | +3.7% | 11,294,500 |
| 2010/10/27 | 3,700 | 3,710 | 3,590 | 3,620 | -85 | -2.3% | 8,423,700 |
| 2010/10/26 | 3,740 | 3,755 | 3,705 | 3,705 | -40 | -1.1% | 4,457,200 |
| 2010/10/25 | 3,760 | 3,795 | 3,735 | 3,745 | -40 | -1.1% | 3,485,600 |
| 2010/10/22 | 3,760 | 3,810 | 3,720 | 3,785 | +60 | +1.6% | 4,903,700 |
| 2010/10/21 | 3,740 | 3,785 | 3,710 | 3,725 | -35 | -0.9% | 7,086,800 |
| 2010/10/20 | 3,770 | 3,775 | 3,740 | 3,760 | -75 | -2% | 4,928,600 |
| 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 |
3551～
3600
件表示中 / 3713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 | 429,000円 | +3.1% | +59.7% | 3.73% | 11.61倍 | 1.14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 |
| 富士通 | 335,600円 | -2.8% | +31.7% | 0.89% | 15.29倍 | 3.43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 | 298,000円 | -2.2% | +7.5% | 1.85% | 18.19倍 | 1.57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 | 741,700円 | -3.2% | +6.8% | 0.53% | 30.32倍 | 10.71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 | 377,700円 | -1.9% | +29.3% | 0.85% | 21.89倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
