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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,504 | 4,570 | 4,485 | 4,550 | -6 | -0.1% | 169,900 |
| 2024/11/01 | 4,568 | 4,596 | 4,545 | 4,556 | -58 | -1.3% | 108,900 |
| 2024/10/31 | 4,607 | 4,646 | 4,551 | 4,614 | +77 | +1.7% | 170,700 |
| 2024/10/30 | 4,591 | 4,598 | 4,535 | 4,537 | -78 | -1.7% | 1,016,900 |
| 2024/10/29 | 4,480 | 4,615 | 4,449 | 4,615 | +120 | +2.7% | 151,800 |
| 2024/10/28 | 4,444 | 4,508 | 4,406 | 4,495 | +70 | +1.6% | 241,300 |
| 2024/10/25 | 4,367 | 4,445 | 4,360 | 4,425 | +40 | +0.9% | 253,200 |
| 2024/10/24 | 4,555 | 4,565 | 4,366 | 4,385 | -189 | -4.1% | 417,400 |
| 2024/10/23 | 4,681 | 4,708 | 4,556 | 4,574 | -75 | -1.6% | 170,500 |
| 2024/10/22 | 4,678 | 4,678 | 4,619 | 4,649 | -11 | -0.2% | 143,800 |
| 2024/10/21 | 4,641 | 4,668 | 4,608 | 4,660 | -7 | -0.1% | 132,900 |
| 2024/10/18 | 4,699 | 4,716 | 4,663 | 4,667 | -32 | -0.7% | 89,600 |
| 2024/10/17 | 4,697 | 4,717 | 4,671 | 4,699 | +2 | ±0% | 111,200 |
| 2024/10/16 | 4,685 | 4,765 | 4,679 | 4,697 | -92 | -1.9% | 130,600 |
| 2024/10/15 | 4,784 | 4,820 | 4,725 | 4,789 | +64 | +1.4% | 211,000 |
| 2024/10/11 | 4,750 | 4,792 | 4,684 | 4,725 | -46 | -1% | 183,900 |
| 2024/10/10 | 4,700 | 4,792 | 4,685 | 4,771 | +78 | +1.7% | 230,900 |
| 2024/10/09 | 4,657 | 4,693 | 4,632 | 4,693 | +60 | +1.3% | 129,600 |
| 2024/10/08 | 4,637 | 4,682 | 4,597 | 4,633 | -74 | -1.6% | 201,300 |
| 2024/10/07 | 4,777 | 4,777 | 4,685 | 4,707 | -5 | -0.1% | 122,800 |
| 2024/10/04 | 4,670 | 4,734 | 4,657 | 4,712 | +58 | +1.2% | 134,600 |
| 2024/10/03 | 4,700 | 4,707 | 4,643 | 4,654 | +15 | +0.3% | 114,800 |
| 2024/10/02 | 4,672 | 4,717 | 4,618 | 4,639 | -52 | -1.1% | 106,900 |
| 2024/10/01 | 4,603 | 4,691 | 4,592 | 4,691 | +45 | +1% | 106,500 |
| 2024/09/30 | 4,574 | 4,657 | 4,557 | 4,646 | -100 | -2.1% | 145,800 |
| 2024/09/27 | 4,696 | 4,751 | 4,681 | 4,746 | +9 | +0.2% | 142,300 |
| 2024/09/26 | 4,611 | 4,758 | 4,600 | 4,737 | +168 | +3.7% | 343,100 |
| 2024/09/25 | 4,644 | 4,654 | 4,527 | 4,569 | -122 | -2.6% | 282,800 |
| 2024/09/24 | 4,698 | 4,735 | 4,661 | 4,691 | +19 | +0.4% | 180,200 |
| 2024/09/20 | 4,794 | 4,794 | 4,654 | 4,672 | +7 | +0.2% | 231,400 |
| 2024/09/19 | 4,777 | 4,795 | 4,648 | 4,665 | -74 | -1.6% | 120,300 |
| 2024/09/18 | 4,744 | 4,780 | 4,683 | 4,739 | -2 | ±0% | 125,600 |
| 2024/09/17 | 4,730 | 4,756 | 4,660 | 4,741 | +34 | +0.7% | 121,800 |
| 2024/09/13 | 4,766 | 4,800 | 4,699 | 4,707 | -58 | -1.2% | 137,500 |
| 2024/09/12 | 4,760 | 4,808 | 4,727 | 4,765 | +57 | +1.2% | 113,800 |
| 2024/09/11 | 4,772 | 4,798 | 4,683 | 4,708 | -102 | -2.1% | 105,500 |
| 2024/09/10 | 4,790 | 4,852 | 4,771 | 4,810 | +30 | +0.6% | 134,200 |
| 2024/09/09 | 4,589 | 4,786 | 4,589 | 4,780 | +123 | +2.6% | 144,400 |
| 2024/09/06 | 4,598 | 4,698 | 4,580 | 4,657 | +91 | +2% | 156,300 |
| 2024/09/05 | 4,530 | 4,580 | 4,509 | 4,566 | +33 | +0.7% | 83,200 |
| 2024/09/04 | 4,491 | 4,562 | 4,487 | 4,533 | -28 | -0.6% | 79,700 |
| 2024/09/03 | 4,508 | 4,576 | 4,508 | 4,561 | +39 | +0.9% | 68,700 |
| 2024/09/02 | 4,561 | 4,576 | 4,473 | 4,522 | -24 | -0.5% | 99,700 |
| 2024/08/30 | 4,564 | 4,584 | 4,528 | 4,546 | -43 | -0.9% | 105,100 |
| 2024/08/29 | 4,518 | 4,600 | 4,518 | 4,589 | +39 | +0.9% | 82,800 |
| 2024/08/28 | 4,520 | 4,560 | 4,520 | 4,550 | +11 | +0.2% | 43,900 |
| 2024/08/27 | 4,523 | 4,564 | 4,502 | 4,539 | +16 | +0.4% | 86,500 |
| 2024/08/26 | 4,461 | 4,564 | 4,461 | 4,523 | +25 | +0.6% | 151,400 |
| 2024/08/23 | 4,390 | 4,514 | 4,390 | 4,498 | +124 | +2.8% | 119,000 |
| 2024/08/22 | 4,336 | 4,466 | 4,301 | 4,374 | +39 | +0.9% | 118,500 |
101～
150
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 | 483,900円 | +4.0% | +4.8% | 3.10% | 13.34倍 | 1.38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 | 307,500円 | +1.5% | +19.5% | 4.88% | 5.89倍 | 0.68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 | 231,400円 | +9.1% | +25.0% | 1.75% | 17.13倍 | 1.91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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35倍 | 0.78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 |
| アルフレッサＨＤ | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
