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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 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 |
3651～
3700
件表示中 / 3763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 | 436,600円 | +2.0% | +56.7% | 3.66% | 11.90倍 | 1.22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 | 354,200円 | -2.8% | +31.7% | 0.85% | 16.14倍 | 3.61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 |
| ＮＥＣ | 462,900円 | -1.9% | +29.3% | 0.69% | 26.82倍 | 3.16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 | 241,800円 | -5.9% | -24.4% | 2.48% | 25.20倍 | 1.73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 |
| ファナック | 452,800円 | +1.2% | -0.2% | 2.08% | 29.54倍 | 2.45倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
