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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,926 | 2,960 | 2,926 | 2,947.5 | +22 | +0.8% | 2,556,200 |
2023/02/22 | 2,953 | 2,955 | 2,920.5 | 2,925.5 | -41 | -1.4% | 2,701,900 |
2023/02/21 | 2,940.5 | 2,972 | 2,930.5 | 2,966.5 | +6 | +0.2% | 2,345,700 |
2023/02/20 | 2,933 | 2,961 | 2,918.5 | 2,960.5 | +27.5 | +0.9% | 2,514,700 |
2023/02/17 | 2,905 | 2,937 | 2,901 | 2,933 | +22.5 | +0.8% | 2,935,500 |
2023/02/16 | 2,898 | 2,912.5 | 2,885.5 | 2,910.5 | +17 | +0.6% | 2,577,000 |
2023/02/15 | 2,888.5 | 2,903 | 2,881 | 2,893.5 | +12.5 | +0.4% | 2,226,800 |
2023/02/14 | 2,884 | 2,891 | 2,874.5 | 2,881 | +17 | +0.6% | 2,118,800 |
2023/02/13 | 2,895 | 2,899 | 2,863 | 2,864 | -37 | -1.3% | 2,783,600 |
2023/02/10 | 2,899.5 | 2,909.5 | 2,891 | 2,901 | +2 | +0.1% | 2,640,700 |
2023/02/09 | 2,869 | 2,900.5 | 2,865 | 2,899 | +16 | +0.6% | 2,536,900 |
2023/02/08 | 2,896 | 2,900.5 | 2,874 | 2,883 | -31 | -1.1% | 3,343,900 |
2023/02/07 | 2,915 | 2,928 | 2,911.5 | 2,914 | -18.5 | -0.6% | 2,431,900 |
2023/02/06 | 2,920 | 2,956 | 2,897 | 2,932.5 | +48.5 | +1.7% | 4,096,000 |
2023/02/03 | 2,861.5 | 2,891 | 2,856.5 | 2,884 | +35 | +1.2% | 3,667,800 |
2023/02/02 | 2,877.5 | 2,880 | 2,847 | 2,849 | -20 | -0.7% | 2,964,600 |
2023/02/01 | 2,892 | 2,903.5 | 2,869 | 2,869 | -24 | -0.8% | 3,356,200 |
2023/01/31 | 2,850 | 2,896.5 | 2,846 | 2,893 | -54.5 | -1.8% | 7,254,100 |
2023/01/30 | 2,937.5 | 2,963 | 2,928 | 2,947.5 | -2 | -0.1% | 4,204,600 |
2023/01/27 | 2,955 | 2,958 | 2,938.5 | 2,949.5 | +4 | +0.1% | 2,621,000 |
2023/01/26 | 2,929 | 2,952 | 2,922.5 | 2,945.5 | +6.5 | +0.2% | 3,208,600 |
2023/01/25 | 2,928 | 2,942 | 2,908 | 2,939 | +33 | +1.1% | 3,181,400 |
2023/01/24 | 2,907 | 2,915.5 | 2,890 | 2,906 | +38 | +1.3% | 3,303,600 |
2023/01/23 | 2,877.5 | 2,884 | 2,858 | 2,868 | +10 | +0.3% | 2,563,600 |
2023/01/20 | 2,826 | 2,860 | 2,810.5 | 2,858 | +30 | +1.1% | 2,725,500 |
2023/01/19 | 2,837 | 2,855 | 2,825 | 2,828 | -17 | -0.6% | 2,460,900 |
2023/01/18 | 2,802.5 | 2,869 | 2,788.5 | 2,845 | +45 | +1.6% | 4,128,200 |
2023/01/17 | 2,758 | 2,807 | 2,758 | 2,800 | +38.5 | +1.4% | 3,702,900 |
2023/01/16 | 2,789 | 2,789 | 2,754.5 | 2,761.5 | -90 | -3.2% | 4,968,400 |
2023/01/13 | 2,877.5 | 2,906 | 2,851.5 | 2,851.5 | -47.5 | -1.6% | 3,255,200 |
2023/01/12 | 2,895 | 2,905 | 2,885.5 | 2,899 | -11 | -0.4% | 2,844,200 |
2023/01/11 | 2,890 | 2,914.5 | 2,883 | 2,910 | +40.5 | +1.4% | 2,517,800 |
2023/01/10 | 2,868.5 | 2,876 | 2,844 | 2,869.5 | +5 | +0.2% | 3,374,500 |
2023/01/06 | 2,831.5 | 2,866 | 2,823.5 | 2,864.5 | +31.5 | +1.1% | 3,262,400 |
2023/01/05 | 2,830 | 2,849 | 2,815 | 2,833 | +22.5 | +0.8% | 3,684,600 |
2023/01/04 | 2,845 | 2,847 | 2,804 | 2,810.5 | -45 | -1.6% | 3,626,400 |
2022/12/30 | 2,851.5 | 2,871 | 2,850.5 | 2,855.5 | -6.5 | -0.2% | 2,486,200 |
2022/12/29 | 2,867 | 2,868.5 | 2,842.5 | 2,862 | -67 | -2.3% | 3,587,500 |
2022/12/28 | 2,952 | 2,962 | 2,928 | 2,929 | -16.5 | -0.6% | 4,597,000 |
2022/12/27 | 2,954.5 | 2,958 | 2,942.5 | 2,945.5 | +7 | +0.2% | 3,227,700 |
2022/12/26 | 2,940.5 | 2,955 | 2,935.5 | 2,938.5 | +11.5 | +0.4% | 2,347,400 |
2022/12/23 | 2,929.5 | 2,929.5 | 2,894 | 2,927 | -18.5 | -0.6% | 4,665,400 |
2022/12/22 | 2,939.5 | 2,954 | 2,930 | 2,945.5 | +34.5 | +1.2% | 3,644,400 |
2022/12/21 | 2,965 | 2,967 | 2,906 | 2,911 | -78 | -2.6% | 7,509,400 |
2022/12/20 | 3,058 | 3,073 | 2,971 | 2,989 | -56 | -1.8% | 6,171,200 |
2022/12/19 | 3,056 | 3,065 | 3,039 | 3,045 | -34 | -1.1% | 4,222,400 |
2022/12/16 | 3,075 | 3,091 | 3,067 | 3,079 | -19 | -0.6% | 5,174,300 |
2022/12/15 | 3,088 | 3,113 | 3,072 | 3,098 | -17 | -0.5% | 2,958,900 |
2022/12/14 | 3,087 | 3,124 | 3,073 | 3,115 | +32 | +1% | 3,619,200 |
2022/12/13 | 3,100 | 3,111 | 3,073 | 3,083 | -22 | -0.7% | 4,788,700 |
301~
350
件表示中 / 3457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 | 439,200円 | +4.0% | +15.2% | 3.42% | 14.17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 |
三菱電 | 282,400円 | +0.8% | +17.5% | 1.77% | 18.72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 | 287,400円 | +3.7% | +30.7% | 1.88% | 23.09倍 | 2.12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 |
ルネサス | 275,700円 | +4.9% | -1.4% | 1.02% | 16.56倍 | 2.47倍 |
|
日立、三菱電、NECの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
富士通 | 233,300円 | +0.1% | +107.7% | 1.20% | 18.99倍 | 2.45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