キヤノンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 4,328 | 4,352 | 4,289 | 4,305 | -23 | -0.5% | 3,277,500 |
| 2024/05/07 | 4,316 | 4,338 | 4,289 | 4,328 | +51 | +1.2% | 3,719,300 |
| 2024/05/02 | 4,260 | 4,283 | 4,223 | 4,277 | -13 | -0.3% | 4,342,400 |
| 2024/05/01 | 4,276 | 4,307 | 4,250 | 4,290 | +10 | +0.2% | 3,541,700 |
| 2024/04/30 | 4,215 | 4,292 | 4,215 | 4,280 | +66 | +1.6% | 7,344,000 |
| 2024/04/26 | 4,030 | 4,233 | 4,025 | 4,214 | +148 | +3.6% | 10,815,600 |
| 2024/04/25 | 4,230 | 4,274 | 4,060 | 4,066 | -374 | -8.4% | 13,557,000 |
| 2024/04/24 | 4,476 | 4,484 | 4,404 | 4,440 | +1 | ±0% | 4,658,700 |
| 2024/04/23 | 4,467 | 4,471 | 4,416 | 4,439 | +7 | +0.2% | 2,509,100 |
| 2024/04/22 | 4,398 | 4,442 | 4,362 | 4,432 | +81 | +1.9% | 3,485,400 |
| 2024/04/19 | 4,370 | 4,426 | 4,313 | 4,351 | -35 | -0.8% | 3,397,700 |
| 2024/04/18 | 4,425 | 4,426 | 4,348 | 4,386 | -2 | ±0% | 2,616,900 |
| 2024/04/17 | 4,400 | 4,437 | 4,383 | 4,388 | -33 | -0.7% | 2,071,000 |
| 2024/04/16 | 4,457 | 4,475 | 4,393 | 4,421 | -67 | -1.5% | 2,885,800 |
| 2024/04/15 | 4,470 | 4,500 | 4,435 | 4,488 | -14 | -0.3% | 2,074,600 |
| 2024/04/12 | 4,489 | 4,521 | 4,452 | 4,502 | +56 | +1.3% | 3,188,800 |
| 2024/04/11 | 4,410 | 4,449 | 4,406 | 4,446 | +12 | +0.3% | 2,111,900 |
| 2024/04/10 | 4,450 | 4,462 | 4,428 | 4,434 | -22 | -0.5% | 1,911,200 |
| 2024/04/09 | 4,442 | 4,460 | 4,426 | 4,456 | +19 | +0.4% | 2,050,100 |
| 2024/04/08 | 4,410 | 4,456 | 4,405 | 4,437 | +29 | +0.7% | 2,356,600 |
| 2024/04/05 | 4,401 | 4,438 | 4,371 | 4,408 | -51 | -1.1% | 3,094,600 |
| 2024/04/04 | 4,499 | 4,513 | 4,459 | 4,459 | +6 | +0.1% | 2,484,500 |
| 2024/04/03 | 4,494 | 4,515 | 4,447 | 4,453 | -44 | -1% | 3,215,500 |
| 2024/04/02 | 4,469 | 4,531 | 4,458 | 4,497 | +10 | +0.2% | 2,637,900 |
| 2024/04/01 | 4,510 | 4,533 | 4,457 | 4,487 | -14 | -0.3% | 2,302,200 |
| 2024/03/29 | 4,500 | 4,568 | 4,495 | 4,501 | ±0 | ±0% | 3,778,700 |
| 2024/03/28 | 4,520 | 4,541 | 4,483 | 4,501 | -11 | -0.2% | 2,784,800 |
| 2024/03/27 | 4,505 | 4,549 | 4,490 | 4,512 | +27 | +0.6% | 2,919,100 |
| 2024/03/26 | 4,468 | 4,509 | 4,459 | 4,485 | +21 | +0.5% | 2,310,500 |
| 2024/03/25 | 4,538 | 4,538 | 4,462 | 4,464 | -80 | -1.8% | 2,583,700 |
| 2024/03/22 | 4,529 | 4,555 | 4,511 | 4,544 | +27 | +0.6% | 3,011,900 |
| 2024/03/21 | 4,500 | 4,546 | 4,493 | 4,517 | +53 | +1.2% | 3,704,600 |
| 2024/03/19 | 4,430 | 4,471 | 4,396 | 4,464 | +27 | +0.6% | 2,816,000 |
| 2024/03/18 | 4,377 | 4,437 | 4,377 | 4,437 | +70 | +1.6% | 2,308,000 |
| 2024/03/15 | 4,337 | 4,393 | 4,336 | 4,367 | +8 | +0.2% | 3,350,000 |
| 2024/03/14 | 4,332 | 4,365 | 4,322 | 4,359 | +18 | +0.4% | 3,197,300 |
| 2024/03/13 | 4,450 | 4,450 | 4,321 | 4,341 | -76 | -1.7% | 3,368,500 |
| 2024/03/12 | 4,389 | 4,425 | 4,377 | 4,417 | +14 | +0.3% | 2,788,900 |
| 2024/03/11 | 4,480 | 4,487 | 4,368 | 4,403 | -195 | -4.2% | 5,672,400 |
| 2024/03/08 | 4,472 | 4,603 | 4,422 | 4,598 | +134 | +3% | 7,604,000 |
| 2024/03/07 | 4,438 | 4,547 | 4,437 | 4,464 | +90 | +2.1% | 6,203,000 |
| 2024/03/06 | 4,350 | 4,378 | 4,316 | 4,374 | -16 | -0.4% | 2,979,700 |
| 2024/03/05 | 4,410 | 4,412 | 4,358 | 4,390 | -34 | -0.8% | 3,088,600 |
| 2024/03/04 | 4,414 | 4,444 | 4,383 | 4,424 | +37 | +0.8% | 3,652,800 |
| 2024/03/01 | 4,360 | 4,394 | 4,355 | 4,387 | +10 | +0.2% | 3,032,800 |
| 2024/02/29 | 4,350 | 4,383 | 4,328 | 4,377 | +33 | +0.8% | 4,982,100 |
| 2024/02/28 | 4,393 | 4,414 | 4,342 | 4,344 | -28 | -0.6% | 3,488,300 |
| 2024/02/27 | 4,308 | 4,377 | 4,302 | 4,372 | +78 | +1.8% | 4,471,500 |
| 2024/02/26 | 4,330 | 4,338 | 4,277 | 4,294 | +13 | +0.3% | 4,032,200 |
| 2024/02/22 | 4,241 | 4,287 | 4,231 | 4,281 | +65 | +1.5% | 4,450,900 |
1～
50
件表示中 / 3450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」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 | 438,000円 | +4.0% | +15.2% | 3.42% | 14.18倍 | 1.29倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 日 立 | 1,430,500円 | -7.5% | +2.9% | 1.26% | 22.09倍 | 2.33倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
| 三菱電 | 280,800円 | +0.8% | +17.5% | 1.78% | 18.61倍 | 1.57倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| 村田製 | 281,500円 | +3.7% | +30.7% | 1.92% | 22.63倍 | 2.08倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| 富士通 | 238,500円 | +0.1% | +107.7% | 1.17% | 19.41倍 | 2.51倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
