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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,665 | 3,681 | 3,631 | 3,636 | -39 | -1.1% | 3,631,900 |
| 2023/10/25 | 3,635 | 3,693 | 3,626 | 3,675 | +41 | +1.1% | 2,997,600 |
| 2023/10/24 | 3,666 | 3,677 | 3,569 | 3,634 | -37 | -1% | 4,737,800 |
| 2023/10/23 | 3,689 | 3,693 | 3,654 | 3,671 | -24 | -0.6% | 3,025,100 |
| 2023/10/20 | 3,776 | 3,780 | 3,695 | 3,695 | -82 | -2.2% | 5,250,600 |
| 2023/10/19 | 3,707 | 3,792 | 3,694 | 3,777 | +60 | +1.6% | 6,981,000 |
| 2023/10/18 | 3,679 | 3,718 | 3,655 | 3,717 | +40 | +1.1% | 3,856,800 |
| 2023/10/17 | 3,663 | 3,692 | 3,646 | 3,677 | +32 | +0.9% | 4,224,500 |
| 2023/10/16 | 3,637 | 3,673 | 3,618 | 3,645 | +28 | +0.8% | 4,591,600 |
| 2023/10/13 | 3,636 | 3,653 | 3,599 | 3,617 | -36 | -1% | 2,879,400 |
| 2023/10/12 | 3,636 | 3,668 | 3,633 | 3,653 | +46 | +1.3% | 3,517,200 |
| 2023/10/11 | 3,593 | 3,618 | 3,585 | 3,607 | +20 | +0.6% | 2,968,400 |
| 2023/10/10 | 3,536 | 3,599 | 3,534 | 3,587 | +82 | +2.3% | 2,659,300 |
| 2023/10/06 | 3,511 | 3,540 | 3,505 | 3,505 | +14 | +0.4% | 2,696,500 |
| 2023/10/05 | 3,451 | 3,501 | 3,433 | 3,491 | +49 | +1.4% | 3,020,900 |
| 2023/10/04 | 3,453 | 3,481 | 3,430 | 3,442 | -70 | -2% | 4,281,000 |
| 2023/10/03 | 3,572 | 3,578 | 3,506 | 3,512 | -70 | -2% | 3,654,200 |
| 2023/10/02 | 3,614 | 3,646 | 3,582 | 3,582 | -23 | -0.6% | 3,048,400 |
| 2023/09/29 | 3,665 | 3,675 | 3,598 | 3,605 | -59 | -1.6% | 4,342,300 |
| 2023/09/28 | 3,659 | 3,702 | 3,643 | 3,664 | +6 | +0.2% | 3,949,000 |
| 2023/09/27 | 3,637 | 3,660 | 3,603 | 3,658 | -4 | -0.1% | 3,370,100 |
| 2023/09/26 | 3,702 | 3,703 | 3,640 | 3,662 | -17 | -0.5% | 2,819,900 |
| 2023/09/25 | 3,663 | 3,693 | 3,660 | 3,679 | +24 | +0.7% | 2,070,700 |
| 2023/09/22 | 3,617 | 3,670 | 3,605 | 3,655 | -4 | -0.1% | 3,220,000 |
| 2023/09/21 | 3,667 | 3,675 | 3,644 | 3,659 | -8 | -0.2% | 2,779,300 |
| 2023/09/20 | 3,704 | 3,705 | 3,660 | 3,667 | -17 | -0.5% | 2,936,200 |
| 2023/09/19 | 3,650 | 3,707 | 3,647 | 3,684 | +37 | +1% | 3,649,600 |
| 2023/09/15 | 3,620 | 3,658 | 3,611 | 3,647 | +38 | +1.1% | 5,210,400 |
| 2023/09/14 | 3,588 | 3,616 | 3,577 | 3,609 | +32 | +0.9% | 3,086,200 |
| 2023/09/13 | 3,583 | 3,595 | 3,567 | 3,577 | -16 | -0.4% | 2,487,000 |
| 2023/09/12 | 3,591 | 3,603 | 3,567 | 3,593 | +14 | +0.4% | 2,438,800 |
| 2023/09/11 | 3,584 | 3,588 | 3,570 | 3,579 | +9 | +0.3% | 1,798,100 |
| 2023/09/08 | 3,583 | 3,609 | 3,570 | 3,570 | -39 | -1.1% | 3,593,600 |
| 2023/09/07 | 3,616 | 3,634 | 3,606 | 3,609 | -23 | -0.6% | 2,435,400 |
| 2023/09/06 | 3,610 | 3,637 | 3,601 | 3,632 | +32 | +0.9% | 2,643,000 |
| 2023/09/05 | 3,595 | 3,602 | 3,570 | 3,600 | +2 | +0.1% | 2,584,900 |
| 2023/09/04 | 3,609 | 3,609 | 3,583 | 3,598 | +1 | ±0% | 2,244,600 |
| 2023/09/01 | 3,571 | 3,607 | 3,568 | 3,597 | +9 | +0.3% | 2,283,800 |
| 2023/08/31 | 3,575 | 3,595 | 3,564 | 3,588 | +19 | +0.5% | 3,099,900 |
| 2023/08/30 | 3,615 | 3,619 | 3,561 | 3,569 | -30 | -0.8% | 2,490,600 |
| 2023/08/29 | 3,612 | 3,623 | 3,596 | 3,599 | -3 | -0.1% | 2,066,800 |
| 2023/08/28 | 3,581 | 3,602 | 3,566 | 3,602 | +38 | +1.1% | 1,970,300 |
| 2023/08/25 | 3,531 | 3,573 | 3,527 | 3,564 | +8 | +0.2% | 2,229,000 |
| 2023/08/24 | 3,549 | 3,573 | 3,533 | 3,556 | +2 | +0.1% | 2,055,800 |
| 2023/08/23 | 3,545 | 3,555 | 3,537 | 3,554 | -6 | -0.2% | 2,022,100 |
| 2023/08/22 | 3,558 | 3,568 | 3,546 | 3,560 | +31 | +0.9% | 2,152,500 |
| 2023/08/21 | 3,533 | 3,554 | 3,521 | 3,529 | -10 | -0.3% | 2,290,100 |
| 2023/08/18 | 3,534 | 3,551 | 3,519 | 3,539 | -32 | -0.9% | 2,245,600 |
| 2023/08/17 | 3,560 | 3,582 | 3,527 | 3,571 | -2 | -0.1% | 2,327,600 |
| 2023/08/16 | 3,560 | 3,582 | 3,549 | 3,573 | -6 | -0.2% | 2,406,400 |
351～
400
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
