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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 5,638 | 5,646 | 5,608 | 5,639 | -10 | -0.2% | 55,800 |
| 2025/08/22 | 5,710 | 5,710 | 5,609 | 5,649 | -61 | -1.1% | 50,300 |
| 2025/08/21 | 5,710 | 5,736 | 5,665 | 5,710 | ±0 | ±0% | 49,000 |
| 2025/08/20 | 5,709 | 5,750 | 5,675 | 5,710 | +1 | ±0% | 97,400 |
| 2025/08/19 | 5,700 | 5,728 | 5,687 | 5,709 | +32 | +0.6% | 62,800 |
| 2025/08/18 | 5,607 | 5,690 | 5,607 | 5,677 | +36 | +0.6% | 75,300 |
| 2025/08/15 | 5,656 | 5,669 | 5,591 | 5,641 | -15 | -0.3% | 69,100 |
| 2025/08/14 | 5,730 | 5,785 | 5,649 | 5,656 | -136 | -2.3% | 99,500 |
| 2025/08/13 | 5,774 | 5,817 | 5,725 | 5,792 | +16 | +0.3% | 135,900 |
| 2025/08/12 | 5,781 | 5,798 | 5,740 | 5,776 | +68 | +1.2% | 137,400 |
| 2025/08/08 | 5,648 | 5,741 | 5,648 | 5,708 | +55 | +1% | 139,200 |
| 2025/08/07 | 5,599 | 5,705 | 5,590 | 5,653 | +25 | +0.4% | 124,800 |
| 2025/08/06 | 5,625 | 5,649 | 5,582 | 5,628 | +19 | +0.3% | 101,000 |
| 2025/08/05 | 5,599 | 5,666 | 5,570 | 5,609 | +69 | +1.2% | 159,400 |
| 2025/08/04 | 5,439 | 5,546 | 5,412 | 5,540 | +6 | +0.1% | 143,800 |
| 2025/08/01 | 5,535 | 5,585 | 5,502 | 5,534 | +52 | +0.9% | 185,400 |
| 2025/07/31 | 5,485 | 5,485 | 5,406 | 5,482 | +97 | +1.8% | 258,900 |
| 2025/07/30 | 5,376 | 5,457 | 5,351 | 5,385 | -6 | -0.1% | 1,009,800 |
| 2025/07/29 | 5,416 | 5,438 | 5,372 | 5,391 | -100 | -1.8% | 186,200 |
| 2025/07/28 | 5,490 | 5,626 | 5,470 | 5,491 | +25 | +0.5% | 281,300 |
| 2025/07/25 | 5,460 | 5,513 | 5,418 | 5,466 | -19 | -0.3% | 164,500 |
| 2025/07/24 | 5,581 | 5,776 | 5,478 | 5,485 | +225 | +4.3% | 546,500 |
| 2025/07/23 | 5,169 | 5,289 | 5,150 | 5,260 | +117 | +2.3% | 254,100 |
| 2025/07/22 | 5,191 | 5,210 | 5,114 | 5,143 | -83 | -1.6% | 132,100 |
| 2025/07/18 | 5,209 | 5,300 | 5,209 | 5,226 | +33 | +0.6% | 215,600 |
| 2025/07/17 | 5,120 | 5,208 | 5,111 | 5,193 | +79 | +1.5% | 154,900 |
| 2025/07/16 | 5,110 | 5,187 | 5,101 | 5,114 | +32 | +0.6% | 136,900 |
| 2025/07/15 | 5,085 | 5,087 | 5,045 | 5,082 | +22 | +0.4% | 82,800 |
| 2025/07/14 | 5,072 | 5,095 | 5,053 | 5,060 | -12 | -0.2% | 80,800 |
| 2025/07/11 | 5,105 | 5,151 | 5,072 | 5,072 | -19 | -0.4% | 84,900 |
| 2025/07/10 | 5,090 | 5,106 | 5,061 | 5,091 | -9 | -0.2% | 135,900 |
| 2025/07/09 | 5,095 | 5,123 | 5,065 | 5,100 | +37 | +0.7% | 165,200 |
| 2025/07/08 | 5,134 | 5,134 | 5,028 | 5,063 | -71 | -1.4% | 163,500 |
| 2025/07/07 | 5,117 | 5,134 | 5,071 | 5,134 | +52 | +1% | 115,200 |
| 2025/07/04 | 5,200 | 5,200 | 5,069 | 5,082 | -76 | -1.5% | 112,700 |
| 2025/07/03 | 5,201 | 5,217 | 5,122 | 5,158 | -49 | -0.9% | 119,900 |
| 2025/07/02 | 5,250 | 5,273 | 5,181 | 5,207 | -106 | -2% | 151,500 |
| 2025/07/01 | 5,334 | 5,354 | 5,286 | 5,313 | +22 | +0.4% | 91,100 |
| 2025/06/30 | 5,350 | 5,365 | 5,285 | 5,291 | -24 | -0.5% | 101,500 |
| 2025/06/27 | 5,379 | 5,379 | 5,286 | 5,315 | -64 | -1.2% | 176,200 |
| 2025/06/26 | 5,380 | 5,407 | 5,360 | 5,379 | -1 | ±0% | 169,100 |
| 2025/06/25 | 5,407 | 5,407 | 5,339 | 5,380 | -15 | -0.3% | 99,200 |
| 2025/06/24 | 5,446 | 5,463 | 5,368 | 5,395 | +27 | +0.5% | 73,100 |
| 2025/06/23 | 5,415 | 5,417 | 5,332 | 5,368 | -59 | -1.1% | 117,700 |
| 2025/06/20 | 5,480 | 5,503 | 5,415 | 5,427 | -111 | -2% | 203,500 |
| 2025/06/19 | 5,526 | 5,562 | 5,476 | 5,538 | +9 | +0.2% | 67,300 |
| 2025/06/18 | 5,580 | 5,638 | 5,526 | 5,529 | -27 | -0.5% | 109,300 |
| 2025/06/17 | 5,390 | 5,585 | 5,390 | 5,556 | +141 | +2.6% | 169,200 |
| 2025/06/16 | 5,481 | 5,500 | 5,398 | 5,415 | +34 | +0.6% | 222,200 |
| 2025/06/13 | 5,360 | 5,412 | 5,348 | 5,381 | -6 | -0.1% | 180,700 |
1～
50
件表示中 / 3769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 | 563,900円 | +4.0% | +6.6% | 2.66% | 15.52倍 | 1.56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 |
| 双 日 | 389,000円 | +3.6% | +3.5% | 4.24% | 7.04倍 | 0.84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 | 232,300円 | +5.0% | -13.2% | 1.69% | 20.74倍 | 1.83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３５％ |
| メタプラネット | 90,400円 | +220.2% | +100.2% | 0.00% | 73.50倍 | 3.12倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| メディパル | 265,800円 | +3.1% | +5.7% | 2.41% | 15.89倍 | 0.88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
