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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 5,018 | 5,067 | 5,003 | 5,032 | +48 | +1% | 171,200 |
| 2024/12/16 | 4,970 | 5,008 | 4,930 | 4,984 | -4 | -0.1% | 314,700 |
| 2024/12/13 | 4,915 | 4,996 | 4,909 | 4,988 | +6 | +0.1% | 270,700 |
| 2024/12/12 | 5,020 | 5,033 | 4,973 | 4,982 | +7 | +0.1% | 263,100 |
| 2024/12/11 | 4,950 | 4,980 | 4,928 | 4,975 | +72 | +1.5% | 179,800 |
| 2024/12/10 | 4,950 | 4,950 | 4,870 | 4,903 | -23 | -0.5% | 218,100 |
| 2024/12/09 | 4,899 | 4,926 | 4,845 | 4,926 | +73 | +1.5% | 190,400 |
| 2024/12/06 | 4,880 | 4,909 | 4,850 | 4,853 | -14 | -0.3% | 132,900 |
| 2024/12/05 | 4,860 | 4,926 | 4,848 | 4,867 | +71 | +1.5% | 156,000 |
| 2024/12/04 | 4,817 | 4,847 | 4,783 | 4,796 | -40 | -0.8% | 120,000 |
| 2024/12/03 | 4,823 | 4,874 | 4,816 | 4,836 | -7 | -0.1% | 137,800 |
| 2024/12/02 | 4,800 | 4,858 | 4,798 | 4,843 | +48 | +1% | 129,600 |
| 2024/11/29 | 4,818 | 4,850 | 4,770 | 4,795 | -17 | -0.4% | 147,600 |
| 2024/11/28 | 4,782 | 4,829 | 4,744 | 4,812 | +30 | +0.6% | 114,200 |
| 2024/11/27 | 4,785 | 4,797 | 4,721 | 4,782 | +3 | +0.1% | 141,500 |
| 2024/11/26 | 4,778 | 4,817 | 4,747 | 4,779 | -25 | -0.5% | 187,500 |
| 2024/11/25 | 4,790 | 4,851 | 4,764 | 4,804 | +84 | +1.8% | 381,800 |
| 2024/11/22 | 4,730 | 4,778 | 4,691 | 4,720 | -28 | -0.6% | 118,600 |
| 2024/11/21 | 4,772 | 4,796 | 4,748 | 4,748 | -2 | ±0% | 76,100 |
| 2024/11/20 | 4,740 | 4,798 | 4,733 | 4,750 | -39 | -0.8% | 103,100 |
| 2024/11/19 | 4,823 | 4,823 | 4,747 | 4,789 | -10 | -0.2% | 148,000 |
| 2024/11/18 | 4,830 | 4,845 | 4,751 | 4,799 | -36 | -0.7% | 155,000 |
| 2024/11/15 | 4,853 | 4,885 | 4,832 | 4,835 | +11 | +0.2% | 114,000 |
| 2024/11/14 | 4,728 | 4,839 | 4,722 | 4,824 | +83 | +1.8% | 137,600 |
| 2024/11/13 | 4,694 | 4,755 | 4,685 | 4,741 | +5 | +0.1% | 147,700 |
| 2024/11/12 | 4,730 | 4,745 | 4,694 | 4,736 | +14 | +0.3% | 206,500 |
| 2024/11/11 | 4,720 | 4,732 | 4,681 | 4,722 | +33 | +0.7% | 130,000 |
| 2024/11/08 | 4,650 | 4,711 | 4,629 | 4,689 | +59 | +1.3% | 200,000 |
| 2024/11/07 | 4,603 | 4,643 | 4,598 | 4,630 | +27 | +0.6% | 154,500 |
| 2024/11/06 | 4,570 | 4,649 | 4,554 | 4,603 | +53 | +1.2% | 131,200 |
| 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 |
101～
150
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
