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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 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 |
| 2025/03/06 | 5,164 | 5,190 | 5,132 | 5,148 | -52 | -1% | 92,300 |
| 2025/03/05 | 5,210 | 5,238 | 5,200 | 5,200 | +19 | +0.4% | 121,300 |
| 2025/03/04 | 5,170 | 5,212 | 5,155 | 5,181 | +39 | +0.8% | 128,300 |
| 2025/03/03 | 5,120 | 5,163 | 5,099 | 5,142 | +56 | +1.1% | 133,100 |
| 2025/02/28 | 5,083 | 5,109 | 5,062 | 5,086 | -2 | ±0% | 139,000 |
| 2025/02/27 | 5,089 | 5,099 | 5,032 | 5,088 | -1 | ±0% | 139,300 |
| 2025/02/26 | 5,056 | 5,089 | 5,031 | 5,089 | +18 | +0.4% | 169,700 |
| 2025/02/25 | 5,021 | 5,071 | 5,021 | 5,071 | +50 | +1% | 112,700 |
| 2025/02/21 | 4,991 | 5,040 | 4,985 | 5,021 | +5 | +0.1% | 80,900 |
| 2025/02/20 | 5,067 | 5,081 | 4,993 | 5,016 | -86 | -1.7% | 99,400 |
151～
200
件表示中 / 3843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 | 697,900円 | +4.0% | +8.5% | 2.29% | 18.59倍 | 1.92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 | 502,000円 | +3.6% | +3.5% | 3.29% | 9.08倍 | 1.07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 |
| 神戸物産 | 365,500円 | +8.6% | +52.0% | 0.82% | 25.47倍 | 5.83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 |
| ミスミＧ | 257,900円 | +7.5% | -7.2% | 1.69% | 20.44倍 | 1.95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％ |
| メディパル | 275,650円 | +3.1% | +5.7% | 2.32% | 16.36倍 | 0.90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
