キヤノンマーケティングジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,360 | 5,377 | 5,282 | 5,301 | -22 | -0.4% | 85,800 |
| 2025/05/20 | 5,351 | 5,366 | 5,301 | 5,323 | -37 | -0.7% | 106,100 |
| 2025/05/19 | 5,338 | 5,375 | 5,307 | 5,360 | +7 | +0.1% | 89,000 |
| 2025/05/16 | 5,340 | 5,357 | 5,270 | 5,353 | +27 | +0.5% | 71,700 |
| 2025/05/15 | 5,394 | 5,419 | 5,303 | 5,326 | -97 | -1.8% | 101,100 |
| 2025/05/14 | 5,424 | 5,496 | 5,413 | 5,423 | -52 | -0.9% | 107,900 |
| 2025/05/13 | 5,492 | 5,508 | 5,446 | 5,475 | +19 | +0.3% | 105,100 |
| 2025/05/12 | 5,441 | 5,509 | 5,376 | 5,456 | +36 | +0.7% | 147,100 |
| 2025/05/09 | 5,249 | 5,478 | 5,232 | 5,420 | +238 | +4.6% | 281,500 |
| 2025/05/08 | 5,123 | 5,192 | 5,053 | 5,182 | +109 | +2.1% | 179,900 |
| 2025/05/07 | 5,057 | 5,120 | 5,054 | 5,073 | +16 | +0.3% | 119,600 |
| 2025/05/02 | 5,030 | 5,078 | 5,008 | 5,057 | +25 | +0.5% | 121,200 |
| 2025/05/01 | 5,070 | 5,070 | 4,965 | 5,032 | -38 | -0.7% | 94,600 |
| 2025/04/30 | 4,999 | 5,093 | 4,997 | 5,070 | +85 | +1.7% | 172,700 |
| 2025/04/28 | 4,986 | 5,030 | 4,939 | 4,985 | +27 | +0.5% | 203,800 |
| 2025/04/25 | 4,798 | 4,984 | 4,752 | 4,958 | +208 | +4.4% | 203,300 |
| 2025/04/24 | 4,750 | 4,799 | 4,645 | 4,750 | -61 | -1.3% | 270,100 |
| 2025/04/23 | 4,815 | 4,834 | 4,791 | 4,811 | +52 | +1.1% | 162,700 |
| 2025/04/22 | 4,738 | 4,772 | 4,710 | 4,759 | +25 | +0.5% | 122,300 |
| 2025/04/21 | 4,834 | 4,834 | 4,710 | 4,734 | -112 | -2.3% | 110,800 |
| 2025/04/18 | 4,843 | 4,849 | 4,810 | 4,846 | +22 | +0.5% | 57,700 |
| 2025/04/17 | 4,795 | 4,830 | 4,777 | 4,824 | +41 | +0.9% | 52,100 |
| 2025/04/16 | 4,774 | 4,803 | 4,767 | 4,783 | +9 | +0.2% | 79,800 |
| 2025/04/15 | 4,773 | 4,825 | 4,758 | 4,774 | -7 | -0.1% | 98,200 |
| 2025/04/14 | 4,785 | 4,853 | 4,775 | 4,781 | +11 | +0.2% | 108,900 |
| 2025/04/11 | 4,774 | 4,835 | 4,734 | 4,770 | -166 | -3.4% | 156,500 |
| 2025/04/10 | 4,955 | 4,964 | 4,835 | 4,936 | +261 | +5.6% | 119,300 |
| 2025/04/09 | 4,650 | 4,721 | 4,632 | 4,675 | -22 | -0.5% | 116,100 |
| 2025/04/08 | 4,686 | 4,756 | 4,668 | 4,697 | +138 | +3% | 150,900 |
| 2025/04/07 | 4,559 | 4,648 | 4,486 | 4,559 | -280 | -5.8% | 217,000 |
| 2025/04/04 | 4,907 | 4,950 | 4,775 | 4,839 | -87 | -1.8% | 173,200 |
| 2025/04/03 | 4,930 | 5,041 | 4,863 | 4,926 | -104 | -2.1% | 150,800 |
| 2025/04/02 | 5,085 | 5,100 | 5,028 | 5,030 | -47 | -0.9% | 148,300 |
| 2025/04/01 | 5,130 | 5,163 | 5,045 | 5,077 | -24 | -0.5% | 99,700 |
| 2025/03/31 | 5,153 | 5,153 | 5,051 | 5,101 | -78 | -1.5% | 156,400 |
| 2025/03/28 | 5,200 | 5,225 | 5,160 | 5,179 | +5 | +0.1% | 151,100 |
| 2025/03/27 | 5,120 | 5,174 | 5,098 | 5,174 | +21 | +0.4% | 123,100 |
| 2025/03/26 | 5,180 | 5,227 | 5,139 | 5,153 | -9 | -0.2% | 164,500 |
| 2025/03/25 | 5,120 | 5,184 | 5,120 | 5,162 | +68 | +1.3% | 122,400 |
| 2025/03/24 | 5,085 | 5,130 | 5,042 | 5,094 | -52 | -1% | 137,500 |
| 2025/03/21 | 5,046 | 5,158 | 5,046 | 5,146 | +129 | +2.6% | 374,200 |
| 2025/03/19 | 4,983 | 5,037 | 4,960 | 5,017 | +73 | +1.5% | 104,600 |
| 2025/03/18 | 4,942 | 4,972 | 4,927 | 4,944 | +7 | +0.1% | 131,000 |
| 2025/03/17 | 4,944 | 4,976 | 4,929 | 4,937 | -7 | -0.1% | 113,300 |
| 2025/03/14 | 4,936 | 4,976 | 4,934 | 4,944 | -27 | -0.5% | 136,500 |
| 2025/03/13 | 4,995 | 5,074 | 4,969 | 4,971 | -22 | -0.4% | 124,400 |
| 2025/03/12 | 4,922 | 5,062 | 4,922 | 4,993 | +13 | +0.3% | 191,900 |
| 2025/03/11 | 4,979 | 4,980 | 4,905 | 4,980 | -34 | -0.7% | 122,900 |
| 2025/03/10 | 5,080 | 5,085 | 5,003 | 5,014 | -83 | -1.6% | 102,200 |
| 2025/03/07 | 5,099 | 5,132 | 5,067 | 5,097 | -51 | -1% | 114,700 |
1～
50
件表示中 / 3703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ＭＪ」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ＭＪ | 530,100円 | +4.0% | +4.8% | 2.83% | 14.62倍 | 1.51倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| 神戸物産 | 448,000円 | +3.4% | +19.7% | 0.58% | 41.31倍 | 7.66倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 356,200円 | +3.6% | +3.5% | 4.63% | 6.53倍 | 0.78倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| ミスミＧ | 201,900円 | -0.5% | -10.8% | 2.02% | 17.33倍 | 1.59倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メディパル | 224,700円 | +3.1% | +5.7% | 2.85% | 13.54倍 | 0.75倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
市場注目の銘柄
チャート関連のコラム
