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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,241 | 4,287 | 4,231 | 4,281 | +65 | +1.5% | 4,450,900 |
| 2024/02/21 | 4,224 | 4,242 | 4,195 | 4,216 | +10 | +0.2% | 2,690,500 |
| 2024/02/20 | 4,209 | 4,241 | 4,191 | 4,206 | +10 | +0.2% | 2,937,900 |
| 2024/02/19 | 4,205 | 4,260 | 4,187 | 4,196 | -6 | -0.1% | 3,553,500 |
| 2024/02/16 | 4,180 | 4,278 | 4,178 | 4,202 | +72 | +1.7% | 6,402,300 |
| 2024/02/15 | 4,144 | 4,153 | 4,090 | 4,130 | +28 | +0.7% | 3,495,600 |
| 2024/02/14 | 4,121 | 4,127 | 4,042 | 4,102 | -13 | -0.3% | 3,542,600 |
| 2024/02/13 | 4,132 | 4,143 | 4,084 | 4,115 | +67 | +1.7% | 4,516,100 |
| 2024/02/09 | 4,081 | 4,110 | 4,021 | 4,048 | -20 | -0.5% | 4,454,200 |
| 2024/02/08 | 4,084 | 4,097 | 4,021 | 4,068 | -19 | -0.5% | 4,993,800 |
| 2024/02/07 | 4,020 | 4,087 | 3,994 | 4,087 | +89 | +2.2% | 5,367,000 |
| 2024/02/06 | 4,023 | 4,035 | 3,978 | 3,998 | -13 | -0.3% | 4,232,700 |
| 2024/02/05 | 3,992 | 4,033 | 3,990 | 4,011 | +51 | +1.3% | 4,106,600 |
| 2024/02/02 | 4,050 | 4,060 | 3,952 | 3,960 | -74 | -1.8% | 5,542,800 |
| 2024/02/01 | 4,070 | 4,092 | 4,006 | 4,034 | -46 | -1.1% | 8,136,200 |
| 2024/01/31 | 3,932 | 4,080 | 3,894 | 4,080 | +297 | +7.9% | 21,321,200 |
| 2024/01/30 | 3,796 | 3,818 | 3,775 | 3,783 | -13 | -0.3% | 3,673,700 |
| 2024/01/29 | 3,775 | 3,809 | 3,765 | 3,796 | +21 | +0.6% | 3,044,500 |
| 2024/01/26 | 3,779 | 3,786 | 3,749 | 3,775 | +6 | +0.2% | 2,853,500 |
| 2024/01/25 | 3,790 | 3,804 | 3,762 | 3,769 | -11 | -0.3% | 2,732,400 |
| 2024/01/24 | 3,810 | 3,818 | 3,766 | 3,780 | -28 | -0.7% | 3,204,700 |
| 2024/01/23 | 3,778 | 3,818 | 3,775 | 3,808 | +38 | +1% | 3,887,300 |
| 2024/01/22 | 3,760 | 3,776 | 3,756 | 3,770 | +30 | +0.8% | 3,214,600 |
| 2024/01/19 | 3,784 | 3,784 | 3,724 | 3,740 | -20 | -0.5% | 3,222,300 |
| 2024/01/18 | 3,780 | 3,796 | 3,760 | 3,760 | -13 | -0.3% | 3,099,700 |
| 2024/01/17 | 3,800 | 3,827 | 3,766 | 3,773 | -8 | -0.2% | 3,771,000 |
| 2024/01/16 | 3,820 | 3,824 | 3,778 | 3,781 | -44 | -1.2% | 2,862,900 |
| 2024/01/15 | 3,760 | 3,825 | 3,753 | 3,825 | +59 | +1.6% | 4,619,300 |
| 2024/01/12 | 3,800 | 3,800 | 3,740 | 3,766 | +20 | +0.5% | 6,024,600 |
| 2024/01/11 | 3,722 | 3,752 | 3,718 | 3,746 | +38 | +1% | 5,101,200 |
| 2024/01/10 | 3,700 | 3,713 | 3,681 | 3,708 | +40 | +1.1% | 3,235,700 |
| 2024/01/09 | 3,711 | 3,719 | 3,653 | 3,668 | -27 | -0.7% | 3,371,200 |
| 2024/01/05 | 3,670 | 3,717 | 3,659 | 3,695 | +28 | +0.8% | 3,904,600 |
| 2024/01/04 | 3,620 | 3,667 | 3,594 | 3,667 | +47 | +1.3% | 4,592,700 |
| 2023/12/29 | 3,609 | 3,635 | 3,594 | 3,620 | -8 | -0.2% | 3,453,000 |
| 2023/12/28 | 3,625 | 3,636 | 3,606 | 3,628 | -93 | -2.5% | 3,430,400 |
| 2023/12/27 | 3,710 | 3,729 | 3,702 | 3,721 | +21 | +0.6% | 4,343,400 |
| 2023/12/26 | 3,697 | 3,704 | 3,687 | 3,700 | +13 | +0.4% | 2,282,500 |
| 2023/12/25 | 3,700 | 3,711 | 3,682 | 3,687 | ±0 | ±0% | 1,668,500 |
| 2023/12/22 | 3,690 | 3,707 | 3,672 | 3,687 | +1 | ±0% | 2,871,800 |
| 2023/12/21 | 3,661 | 3,695 | 3,657 | 3,686 | +5 | +0.1% | 2,720,900 |
| 2023/12/20 | 3,678 | 3,727 | 3,677 | 3,681 | -17 | -0.5% | 3,732,900 |
| 2023/12/19 | 3,650 | 3,698 | 3,638 | 3,698 | +98 | +2.7% | 5,393,700 |
| 2023/12/18 | 3,627 | 3,644 | 3,583 | 3,600 | -31 | -0.9% | 3,786,700 |
| 2023/12/15 | 3,644 | 3,658 | 3,625 | 3,631 | -34 | -0.9% | 6,516,600 |
| 2023/12/14 | 3,771 | 3,777 | 3,657 | 3,665 | -115 | -3% | 6,745,000 |
| 2023/12/13 | 3,789 | 3,797 | 3,774 | 3,780 | -5 | -0.1% | 2,217,500 |
| 2023/12/12 | 3,835 | 3,845 | 3,782 | 3,785 | -17 | -0.4% | 2,289,800 |
| 2023/12/11 | 3,769 | 3,815 | 3,753 | 3,802 | +80 | +2.1% | 3,394,800 |
| 2023/12/08 | 3,753 | 3,760 | 3,708 | 3,722 | -79 | -2.1% | 4,878,600 |
51～
100
件表示中 / 3451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 | 433,800円 | +4.0% | +15.2% | 3.46% | 13.99倍 | 1.27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 | 1,416,500円 | -7.5% | +2.9% | 1.27% | 21.88倍 | 2.30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 | 276,600円 | +0.8% | +17.5% | 1.81% | 18.34倍 | 1.54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 | 278,400円 | +3.7% | +30.7% | 1.94% | 22.39倍 | 2.06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 | 236,300円 | +0.1% | +107.7% | 1.18% | 19.23倍 | 2.48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
