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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 4,350 | 4,359 | 4,294 | 4,321 | +19 | +0.4% | 211,400 |
| 2024/02/09 | 4,300 | 4,340 | 4,294 | 4,302 | -40 | -0.9% | 77,600 |
| 2024/02/08 | 4,375 | 4,375 | 4,326 | 4,342 | +8 | +0.2% | 102,600 |
| 2024/02/07 | 4,381 | 4,381 | 4,325 | 4,334 | -57 | -1.3% | 109,600 |
| 2024/02/06 | 4,403 | 4,446 | 4,391 | 4,391 | -21 | -0.5% | 146,600 |
| 2024/02/05 | 4,418 | 4,443 | 4,378 | 4,412 | +23 | +0.5% | 117,000 |
| 2024/02/02 | 4,467 | 4,492 | 4,388 | 4,389 | -86 | -1.9% | 131,700 |
| 2024/02/01 | 4,493 | 4,526 | 4,461 | 4,475 | -38 | -0.8% | 142,300 |
| 2024/01/31 | 4,519 | 4,550 | 4,482 | 4,513 | -11 | -0.2% | 193,500 |
| 2024/01/30 | 4,564 | 4,604 | 4,410 | 4,524 | +100 | +2.3% | 432,200 |
| 2024/01/29 | 4,362 | 4,441 | 4,340 | 4,424 | +62 | +1.4% | 222,200 |
| 2024/01/26 | 4,360 | 4,392 | 4,330 | 4,362 | -24 | -0.5% | 164,200 |
| 2024/01/25 | 4,336 | 4,390 | 4,320 | 4,386 | +34 | +0.8% | 149,700 |
| 2024/01/24 | 4,333 | 4,366 | 4,317 | 4,352 | -16 | -0.4% | 106,300 |
| 2024/01/23 | 4,385 | 4,412 | 4,333 | 4,368 | -8 | -0.2% | 97,600 |
| 2024/01/22 | 4,333 | 4,389 | 4,329 | 4,376 | +55 | +1.3% | 78,100 |
| 2024/01/19 | 4,326 | 4,343 | 4,284 | 4,321 | +34 | +0.8% | 86,300 |
| 2024/01/18 | 4,297 | 4,320 | 4,275 | 4,287 | -24 | -0.6% | 115,300 |
| 2024/01/17 | 4,348 | 4,390 | 4,311 | 4,311 | -26 | -0.6% | 119,200 |
| 2024/01/16 | 4,400 | 4,422 | 4,321 | 4,337 | -58 | -1.3% | 124,700 |
| 2024/01/15 | 4,273 | 4,420 | 4,273 | 4,395 | +122 | +2.9% | 124,300 |
| 2024/01/12 | 4,215 | 4,281 | 4,210 | 4,273 | +96 | +2.3% | 136,400 |
| 2024/01/11 | 4,279 | 4,285 | 4,174 | 4,177 | -56 | -1.3% | 224,200 |
| 2024/01/10 | 4,258 | 4,290 | 4,233 | 4,233 | +9 | +0.2% | 132,300 |
| 2024/01/09 | 4,201 | 4,268 | 4,201 | 4,224 | +29 | +0.7% | 137,400 |
| 2024/01/05 | 4,216 | 4,239 | 4,182 | 4,195 | ±0 | ±0% | 143,000 |
| 2024/01/04 | 4,157 | 4,206 | 4,103 | 4,195 | -81 | -1.9% | 245,600 |
| 2023/12/29 | 4,245 | 4,279 | 4,233 | 4,276 | +41 | +1% | 127,700 |
| 2023/12/28 | 4,241 | 4,279 | 4,216 | 4,235 | -17 | -0.4% | 194,900 |
| 2023/12/27 | 4,205 | 4,266 | 4,194 | 4,252 | +77 | +1.8% | 181,400 |
| 2023/12/26 | 4,166 | 4,179 | 4,142 | 4,175 | +15 | +0.4% | 126,200 |
| 2023/12/25 | 4,150 | 4,160 | 4,128 | 4,160 | +36 | +0.9% | 96,600 |
| 2023/12/22 | 4,080 | 4,137 | 4,071 | 4,124 | +27 | +0.7% | 115,900 |
| 2023/12/21 | 4,045 | 4,116 | 4,028 | 4,097 | +51 | +1.3% | 112,900 |
| 2023/12/20 | 3,939 | 4,069 | 3,936 | 4,046 | +109 | +2.8% | 199,400 |
| 2023/12/19 | 3,965 | 3,965 | 3,905 | 3,937 | -42 | -1.1% | 146,400 |
| 2023/12/18 | 3,970 | 3,993 | 3,927 | 3,979 | +3 | +0.1% | 157,800 |
| 2023/12/15 | 4,012 | 4,041 | 3,941 | 3,976 | +34 | +0.9% | 463,000 |
| 2023/12/14 | 3,927 | 3,954 | 3,909 | 3,942 | +18 | +0.5% | 236,500 |
| 2023/12/13 | 3,907 | 3,939 | 3,901 | 3,924 | +25 | +0.6% | 111,000 |
| 2023/12/12 | 3,914 | 3,940 | 3,896 | 3,899 | +10 | +0.3% | 120,900 |
| 2023/12/11 | 3,868 | 3,889 | 3,839 | 3,889 | +70 | +1.8% | 191,900 |
| 2023/12/08 | 3,849 | 3,852 | 3,793 | 3,819 | -68 | -1.7% | 174,100 |
| 2023/12/07 | 3,883 | 3,911 | 3,855 | 3,887 | -28 | -0.7% | 138,200 |
| 2023/12/06 | 3,843 | 3,925 | 3,838 | 3,915 | +89 | +2.3% | 171,100 |
| 2023/12/05 | 3,820 | 3,870 | 3,815 | 3,826 | +20 | +0.5% | 111,900 |
| 2023/12/04 | 3,812 | 3,815 | 3,767 | 3,806 | -6 | -0.2% | 78,900 |
| 2023/12/01 | 3,800 | 3,819 | 3,759 | 3,812 | +81 | +2.2% | 195,600 |
| 2023/11/30 | 3,711 | 3,744 | 3,708 | 3,731 | +17 | +0.5% | 165,400 |
| 2023/11/29 | 3,720 | 3,729 | 3,691 | 3,714 | -7 | -0.2% | 117,000 |
201～
250
件表示中 / 3594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 | 491,200円 | +6.7% | +2.6% | 2.65% | 13.81倍 | 1.21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 |
| ミスミＧ | 251,400円 | +9.1% | +25.0% | 1.61% | 18.60倍 | 2.07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％ |
| 双 日 | 308,100円 | +1.5% | +19.5% | 4.87% | 6.00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 |
| メディパル | 241,100円 | +2.9% | +2.2% | 2.49% | 14.97倍 | 0.81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 | 220,700円 | +3.7% | 0.0% | 2.85% | 14.62倍 | 0.83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
