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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/21 | 4,339 | 4,345 | 4,304 | 4,335 | -43 | -1% | 71,700 |
| 2024/08/20 | 4,377 | 4,410 | 4,339 | 4,378 | +20 | +0.5% | 100,300 |
| 2024/08/19 | 4,421 | 4,440 | 4,330 | 4,358 | -90 | -2% | 122,400 |
| 2024/08/16 | 4,550 | 4,550 | 4,373 | 4,448 | -10 | -0.2% | 146,300 |
| 2024/08/15 | 4,500 | 4,535 | 4,432 | 4,458 | -23 | -0.5% | 85,400 |
| 2024/08/14 | 4,464 | 4,491 | 4,418 | 4,481 | +31 | +0.7% | 93,200 |
| 2024/08/13 | 4,451 | 4,469 | 4,379 | 4,450 | +40 | +0.9% | 121,700 |
| 2024/08/09 | 4,427 | 4,434 | 4,341 | 4,410 | +75 | +1.7% | 173,500 |
| 2024/08/08 | 4,346 | 4,407 | 4,307 | 4,335 | -81 | -1.8% | 144,000 |
| 2024/08/07 | 4,320 | 4,570 | 4,311 | 4,416 | -36 | -0.8% | 161,200 |
| 2024/08/06 | 4,422 | 4,593 | 4,386 | 4,452 | +450 | +11.2% | 177,900 |
| 2024/08/05 | 4,217 | 4,260 | 3,965 | 4,002 | -441 | -9.9% | 164,000 |
| 2024/08/02 | 4,566 | 4,579 | 4,437 | 4,443 | -193 | -4.2% | 160,900 |
| 2024/08/01 | 4,641 | 4,670 | 4,563 | 4,636 | -27 | -0.6% | 205,000 |
| 2024/07/31 | 4,523 | 4,679 | 4,522 | 4,663 | +153 | +3.4% | 138,800 |
| 2024/07/30 | 4,582 | 4,582 | 4,499 | 4,510 | -67 | -1.5% | 124,900 |
| 2024/07/29 | 4,528 | 4,670 | 4,519 | 4,577 | +61 | +1.4% | 137,900 |
| 2024/07/26 | 4,424 | 4,579 | 4,370 | 4,516 | +127 | +2.9% | 260,900 |
| 2024/07/25 | 4,662 | 4,699 | 4,357 | 4,389 | -89 | -2% | 745,200 |
| 2024/07/24 | 4,500 | 4,645 | 4,421 | 4,478 | -67 | -1.5% | 159,700 |
| 2024/07/23 | 4,585 | 4,600 | 4,520 | 4,545 | -6 | -0.1% | 82,100 |
| 2024/07/22 | 4,577 | 4,593 | 4,547 | 4,551 | -61 | -1.3% | 51,700 |
| 2024/07/19 | 4,576 | 4,619 | 4,548 | 4,612 | +17 | +0.4% | 54,600 |
| 2024/07/18 | 4,583 | 4,653 | 4,580 | 4,595 | -30 | -0.6% | 68,800 |
| 2024/07/17 | 4,650 | 4,660 | 4,614 | 4,625 | +11 | +0.2% | 65,200 |
| 2024/07/16 | 4,620 | 4,629 | 4,585 | 4,614 | +6 | +0.1% | 69,100 |
| 2024/07/12 | 4,582 | 4,654 | 4,551 | 4,608 | -2 | ±0% | 74,300 |
| 2024/07/11 | 4,630 | 4,660 | 4,595 | 4,610 | +31 | +0.7% | 137,400 |
| 2024/07/10 | 4,591 | 4,610 | 4,540 | 4,579 | -31 | -0.7% | 86,600 |
| 2024/07/09 | 4,550 | 4,629 | 4,546 | 4,610 | +87 | +1.9% | 133,500 |
| 2024/07/08 | 4,497 | 4,535 | 4,481 | 4,523 | +26 | +0.6% | 82,500 |
| 2024/07/05 | 4,581 | 4,581 | 4,486 | 4,497 | -84 | -1.8% | 67,400 |
| 2024/07/04 | 4,550 | 4,589 | 4,514 | 4,581 | +34 | +0.7% | 43,200 |
| 2024/07/03 | 4,550 | 4,553 | 4,506 | 4,547 | ±0 | ±0% | 71,000 |
| 2024/07/02 | 4,500 | 4,551 | 4,483 | 4,547 | +50 | +1.1% | 98,700 |
| 2024/07/01 | 4,500 | 4,543 | 4,471 | 4,497 | +23 | +0.5% | 103,500 |
| 2024/06/28 | 4,433 | 4,490 | 4,403 | 4,474 | +59 | +1.3% | 127,700 |
| 2024/06/27 | 4,432 | 4,442 | 4,365 | 4,415 | -65 | -1.5% | 147,800 |
201～
250
件表示中 / 3735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 | 508,200円 | +4.0% | +4.8% | 2.95% | 14.01倍 | 1.45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 |
| メタプラネット | 154,500円 | +220.2% | +33.5% | 0.00% | 142.79倍 | 54.79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 |
| 双 日 | 360,500円 | +3.6% | +3.5% | 4.58% | 6.55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 | 191,700円 | -0.5% | -10.8% | 2.13% | 16.46倍 | 1.51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 | 231,700円 | +3.1% | +5.7% | 2.76% | 13.89倍 | 0.77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
