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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,155 | 1,171 | 1,148 | 1,171 | +13 | +1.1% | 195,900 |
| 2010/12/10 | 1,162 | 1,171 | 1,155 | 1,158 | -9 | -0.8% | 338,900 |
| 2010/12/09 | 1,165 | 1,174 | 1,159 | 1,167 | -4 | -0.3% | 254,100 |
| 2010/12/08 | 1,163 | 1,176 | 1,156 | 1,171 | +15 | +1.3% | 376,900 |
| 2010/12/07 | 1,160 | 1,166 | 1,147 | 1,156 | -31 | -2.6% | 750,100 |
| 2010/12/06 | 1,181 | 1,188 | 1,171 | 1,187 | -8 | -0.7% | 313,600 |
| 2010/12/03 | 1,173 | 1,196 | 1,165 | 1,195 | +22 | +1.9% | 638,100 |
| 2010/12/02 | 1,195 | 1,198 | 1,172 | 1,173 | -16 | -1.3% | 819,000 |
| 2010/12/01 | 1,178 | 1,189 | 1,171 | 1,189 | +11 | +0.9% | 388,100 |
| 2010/11/30 | 1,190 | 1,192 | 1,176 | 1,178 | -20 | -1.7% | 486,400 |
| 2010/11/29 | 1,185 | 1,199 | 1,185 | 1,198 | +11 | +0.9% | 303,100 |
| 2010/11/26 | 1,185 | 1,196 | 1,176 | 1,187 | +1 | +0.1% | 574,700 |
| 2010/11/25 | 1,177 | 1,190 | 1,168 | 1,186 | +11 | +0.9% | 667,100 |
| 2010/11/24 | 1,177 | 1,186 | 1,149 | 1,175 | -3 | -0.3% | 625,000 |
| 2010/11/22 | 1,170 | 1,189 | 1,168 | 1,178 | +12 | +1% | 421,200 |
| 2010/11/19 | 1,150 | 1,166 | 1,149 | 1,166 | +18 | +1.6% | 707,500 |
| 2010/11/18 | 1,139 | 1,151 | 1,123 | 1,148 | +9 | +0.8% | 873,000 |
| 2010/11/17 | 1,121 | 1,142 | 1,115 | 1,139 | +19 | +1.7% | 528,400 |
| 2010/11/16 | 1,120 | 1,126 | 1,095 | 1,120 | -5 | -0.4% | 863,400 |
| 2010/11/15 | 1,135 | 1,139 | 1,110 | 1,125 | -5 | -0.4% | 649,900 |
| 2010/11/12 | 1,160 | 1,160 | 1,119 | 1,130 | -40 | -3.4% | 1,015,200 |
| 2010/11/11 | 1,150 | 1,172 | 1,140 | 1,170 | +33 | +2.9% | 874,400 |
| 2010/11/10 | 1,112 | 1,138 | 1,107 | 1,137 | +28 | +2.5% | 923,800 |
| 2010/11/09 | 1,097 | 1,111 | 1,091 | 1,109 | +13 | +1.2% | 1,195,500 |
| 2010/11/08 | 1,080 | 1,098 | 1,078 | 1,096 | +81 | +8% | 1,471,100 |
| 2010/11/05 | 1,009 | 1,023 | 1,009 | 1,015 | +21 | +2.1% | 371,300 |
| 2010/11/04 | 995 | 999 | 989 | 994 | -2 | -0.2% | 397,500 |
| 2010/11/02 | 987 | 996 | 983 | 996 | +10 | +1% | 334,600 |
| 2010/11/01 | 990 | 992 | 981 | 986 | -17 | -1.7% | 321,500 |
| 2010/10/29 | 995 | 1,007 | 983 | 1,003 | +8 | +0.8% | 554,300 |
| 2010/10/28 | 1,028 | 1,028 | 995 | 995 | -32 | -3.1% | 932,700 |
| 2010/10/27 | 1,007 | 1,097 | 999 | 1,027 | +23 | +2.3% | 1,652,200 |
| 2010/10/26 | 1,088 | 1,088 | 989 | 1,004 | -84 | -7.7% | 1,272,400 |
| 2010/10/25 | 1,061 | 1,092 | 1,061 | 1,088 | +12 | +1.1% | 355,200 |
| 2010/10/22 | 1,066 | 1,079 | 1,061 | 1,076 | +3 | +0.3% | 202,500 |
| 2010/10/21 | 1,064 | 1,078 | 1,060 | 1,073 | -2 | -0.2% | 262,300 |
| 2010/10/20 | 1,092 | 1,095 | 1,070 | 1,075 | -35 | -3.2% | 237,600 |
| 2010/10/19 | 1,109 | 1,121 | 1,102 | 1,110 | +2 | +0.2% | 173,400 |
| 2010/10/18 | 1,092 | 1,113 | 1,088 | 1,108 | +16 | +1.5% | 241,000 |
| 2010/10/15 | 1,110 | 1,112 | 1,081 | 1,092 | -31 | -2.8% | 359,500 |
| 2010/10/14 | 1,123 | 1,127 | 1,111 | 1,123 | +13 | +1.2% | 338,600 |
| 2010/10/13 | 1,118 | 1,129 | 1,106 | 1,110 | -8 | -0.7% | 388,700 |
| 2010/10/12 | 1,159 | 1,177 | 1,116 | 1,118 | -40 | -3.5% | 341,800 |
| 2010/10/08 | 1,147 | 1,167 | 1,147 | 1,158 | ±0 | ±0% | 227,600 |
| 2010/10/07 | 1,150 | 1,170 | 1,149 | 1,158 | +11 | +1% | 192,800 |
| 2010/10/06 | 1,156 | 1,156 | 1,141 | 1,147 | +3 | +0.3% | 223,300 |
| 2010/10/05 | 1,127 | 1,161 | 1,123 | 1,144 | +5 | +0.4% | 457,000 |
| 2010/10/04 | 1,156 | 1,159 | 1,135 | 1,139 | -12 | -1% | 228,300 |
| 2010/10/01 | 1,150 | 1,165 | 1,137 | 1,151 | +2 | +0.2% | 260,200 |
| 2010/09/30 | 1,162 | 1,178 | 1,147 | 1,149 | -6 | -0.5% | 252,900 |
3501～
3550
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
