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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,813 | 3,881 | 3,805 | 3,878 | +71 | +1.9% | 8,056,200 |
| 2023/06/19 | 3,788 | 3,850 | 3,766 | 3,807 | +19 | +0.5% | 6,658,300 |
| 2023/06/16 | 3,740 | 3,809 | 3,713 | 3,788 | +178 | +4.9% | 14,955,500 |
| 2023/06/15 | 3,617 | 3,630 | 3,602 | 3,610 | -23 | -0.6% | 3,618,100 |
| 2023/06/14 | 3,619 | 3,643 | 3,603 | 3,633 | +24 | +0.7% | 5,093,500 |
| 2023/06/13 | 3,592 | 3,618 | 3,580 | 3,609 | +23 | +0.6% | 3,638,000 |
| 2023/06/12 | 3,598 | 3,617 | 3,585 | 3,586 | +10 | +0.3% | 3,910,100 |
| 2023/06/09 | 3,539 | 3,580 | 3,525 | 3,576 | +52 | +1.5% | 6,045,000 |
| 2023/06/08 | 3,539 | 3,543 | 3,506 | 3,524 | -15 | -0.4% | 5,033,000 |
| 2023/06/07 | 3,591 | 3,608 | 3,533 | 3,539 | -45 | -1.3% | 5,565,800 |
| 2023/06/06 | 3,552 | 3,584 | 3,539 | 3,584 | +17 | +0.5% | 4,176,800 |
| 2023/06/05 | 3,535 | 3,567 | 3,528 | 3,567 | +59 | +1.7% | 5,254,200 |
| 2023/06/02 | 3,510 | 3,519 | 3,496 | 3,508 | +8 | +0.2% | 3,614,900 |
| 2023/06/01 | 3,463 | 3,503 | 3,459 | 3,500 | +39 | +1.1% | 4,271,100 |
| 2023/05/31 | 3,470 | 3,497 | 3,457 | 3,461 | -41 | -1.2% | 7,687,300 |
| 2023/05/30 | 3,502 | 3,530 | 3,481 | 3,502 | -6 | -0.2% | 3,904,100 |
| 2023/05/29 | 3,502 | 3,550 | 3,501 | 3,508 | +35 | +1% | 6,115,500 |
| 2023/05/26 | 3,499 | 3,514 | 3,466 | 3,473 | -23 | -0.7% | 5,555,900 |
| 2023/05/25 | 3,450 | 3,510 | 3,442 | 3,496 | +68 | +2% | 7,862,000 |
| 2023/05/24 | 3,427 | 3,448 | 3,416 | 3,428 | +1 | ±0% | 4,177,800 |
| 2023/05/23 | 3,447 | 3,459 | 3,415 | 3,427 | -14 | -0.4% | 5,847,900 |
| 2023/05/22 | 3,415 | 3,455 | 3,403 | 3,441 | +25 | +0.7% | 4,828,900 |
| 2023/05/19 | 3,381 | 3,421 | 3,369 | 3,416 | +49 | +1.5% | 7,432,900 |
| 2023/05/18 | 3,316 | 3,375 | 3,306 | 3,367 | +117 | +3.6% | 10,320,500 |
| 2023/05/17 | 3,244 | 3,272 | 3,240 | 3,250 | -4 | -0.1% | 3,265,000 |
| 2023/05/16 | 3,255 | 3,264 | 3,238 | 3,254 | +9 | +0.3% | 3,483,700 |
| 2023/05/15 | 3,228 | 3,245 | 3,217 | 3,245 | +23 | +0.7% | 2,304,800 |
| 2023/05/12 | 3,229 | 3,232 | 3,203 | 3,222 | +22 | +0.7% | 3,032,100 |
| 2023/05/11 | 3,213 | 3,226 | 3,197 | 3,200 | -19 | -0.6% | 2,373,800 |
| 2023/05/10 | 3,251 | 3,256 | 3,213 | 3,219 | -24 | -0.7% | 2,634,000 |
| 2023/05/09 | 3,263 | 3,265 | 3,229 | 3,243 | -5 | -0.2% | 4,088,700 |
| 2023/05/08 | 3,224 | 3,261 | 3,215 | 3,248 | +18 | +0.6% | 5,728,100 |
| 2023/05/02 | 3,221 | 3,230 | 3,202 | 3,230 | +25 | +0.8% | 3,697,500 |
| 2023/05/01 | 3,224 | 3,229 | 3,188 | 3,205 | -33 | -1% | 4,489,100 |
| 2023/04/28 | 3,180 | 3,238 | 3,158 | 3,238 | +76 | +2.4% | 8,828,100 |
| 2023/04/27 | 3,079 | 3,164 | 3,061 | 3,162 | +156 | +5.2% | 15,086,800 |
| 2023/04/26 | 3,010 | 3,017 | 2,984 | 3,006 | +13.5 | +0.5% | 6,275,000 |
| 2023/04/25 | 2,978 | 3,004 | 2,972 | 2,992.5 | +18.5 | +0.6% | 2,784,900 |
| 2023/04/24 | 3,003 | 3,005 | 2,974 | 2,974 | -17.5 | -0.6% | 2,706,100 |
| 2023/04/21 | 2,976.5 | 3,006 | 2,973 | 2,991.5 | +6 | +0.2% | 3,351,200 |
| 2023/04/20 | 2,950 | 2,989.5 | 2,947.5 | 2,985.5 | +14 | +0.5% | 2,698,000 |
| 2023/04/19 | 2,960.5 | 2,991 | 2,960 | 2,971.5 | +3 | +0.1% | 3,108,000 |
| 2023/04/18 | 2,966 | 2,974.5 | 2,956 | 2,968.5 | +15 | +0.5% | 2,312,900 |
| 2023/04/17 | 2,938 | 2,956 | 2,932.5 | 2,953.5 | +22 | +0.8% | 2,260,100 |
| 2023/04/14 | 2,930 | 2,943 | 2,913.5 | 2,931.5 | -0.5 | ±0% | 2,755,200 |
| 2023/04/13 | 2,950 | 2,952 | 2,931 | 2,932 | -34 | -1.1% | 2,490,200 |
| 2023/04/12 | 2,945 | 2,983 | 2,944 | 2,966 | +40.5 | +1.4% | 3,106,200 |
| 2023/04/11 | 2,940 | 2,953.5 | 2,925.5 | 2,925.5 | +5 | +0.2% | 2,605,200 |
| 2023/04/10 | 2,925 | 2,940.5 | 2,916 | 2,920.5 | +7 | +0.2% | 2,023,600 |
| 2023/04/07 | 2,910 | 2,925 | 2,908 | 2,913.5 | ±0 | ±0% | 1,674,800 |
351～
400
件表示中 / 3585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 | 507,500円 | +8.6% | +21.7% | 2.96% | 14.74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 | 2,232,500円 | +31.1% | +49.4% | 2.56% | 19.57倍 | 5.77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 | 955,200円 | +31.6% | +107.9% | 0.39% | 57.89倍 | 14.84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 | 277,800円 | +0.1% | +96.4% | 1.01% | 23.87倍 | 2.92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 | 260,000円 | +2.5% | +17.5% | 1.92% | 17.13倍 | 1.44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
