キヤノン電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,700 | 1,703 | 1,686 | 1,692 | -8 | -0.5% | 66,900 |
| 2023/02/01 | 1,702 | 1,722 | 1,682 | 1,700 | -3 | -0.2% | 187,500 |
| 2023/01/31 | 1,710 | 1,714 | 1,690 | 1,703 | -8 | -0.5% | 283,100 |
| 2023/01/30 | 1,630 | 1,715 | 1,630 | 1,711 | +153 | +9.8% | 783,100 |
| 2023/01/27 | 1,571 | 1,572 | 1,550 | 1,558 | -6 | -0.4% | 83,300 |
| 2023/01/26 | 1,564 | 1,573 | 1,556 | 1,564 | +4 | +0.3% | 58,300 |
| 2023/01/25 | 1,551 | 1,562 | 1,548 | 1,560 | +10 | +0.6% | 61,700 |
| 2023/01/24 | 1,559 | 1,559 | 1,542 | 1,550 | +8 | +0.5% | 89,100 |
| 2023/01/23 | 1,537 | 1,542 | 1,531 | 1,542 | +24 | +1.6% | 52,600 |
| 2023/01/20 | 1,515 | 1,525 | 1,512 | 1,518 | +6 | +0.4% | 48,600 |
| 2023/01/19 | 1,514 | 1,515 | 1,508 | 1,512 | -2 | -0.1% | 18,400 |
| 2023/01/18 | 1,509 | 1,524 | 1,501 | 1,514 | +11 | +0.7% | 32,500 |
| 2023/01/17 | 1,504 | 1,511 | 1,497 | 1,503 | +8 | +0.5% | 64,200 |
| 2023/01/16 | 1,498 | 1,506 | 1,495 | 1,495 | -11 | -0.7% | 32,800 |
| 2023/01/13 | 1,518 | 1,529 | 1,504 | 1,506 | -12 | -0.8% | 55,300 |
| 2023/01/12 | 1,524 | 1,527 | 1,516 | 1,518 | -8 | -0.5% | 22,500 |
| 2023/01/11 | 1,513 | 1,526 | 1,511 | 1,526 | +23 | +1.5% | 37,500 |
| 2023/01/10 | 1,511 | 1,519 | 1,502 | 1,503 | +6 | +0.4% | 39,200 |
| 2023/01/06 | 1,500 | 1,505 | 1,489 | 1,497 | -3 | -0.2% | 56,300 |
| 2023/01/05 | 1,504 | 1,508 | 1,498 | 1,500 | -5 | -0.3% | 50,400 |
| 2023/01/04 | 1,514 | 1,520 | 1,500 | 1,505 | -11 | -0.7% | 53,100 |
| 2022/12/30 | 1,539 | 1,541 | 1,516 | 1,516 | -24 | -1.6% | 58,300 |
| 2022/12/29 | 1,526 | 1,552 | 1,502 | 1,540 | -10 | -0.6% | 107,700 |
| 2022/12/28 | 1,537 | 1,562 | 1,528 | 1,550 | +13 | +0.8% | 210,100 |
| 2022/12/27 | 1,541 | 1,548 | 1,537 | 1,537 | -1 | -0.1% | 60,800 |
| 2022/12/26 | 1,535 | 1,546 | 1,535 | 1,538 | +10 | +0.7% | 52,200 |
| 2022/12/23 | 1,525 | 1,531 | 1,515 | 1,528 | +1 | +0.1% | 76,000 |
| 2022/12/22 | 1,515 | 1,531 | 1,512 | 1,527 | +17 | +1.1% | 99,900 |
| 2022/12/21 | 1,526 | 1,532 | 1,508 | 1,510 | -21 | -1.4% | 92,300 |
| 2022/12/20 | 1,560 | 1,562 | 1,525 | 1,531 | -23 | -1.5% | 108,200 |
| 2022/12/19 | 1,557 | 1,564 | 1,554 | 1,554 | -4 | -0.3% | 49,600 |
| 2022/12/16 | 1,560 | 1,566 | 1,557 | 1,558 | -19 | -1.2% | 75,000 |
| 2022/12/15 | 1,566 | 1,577 | 1,564 | 1,577 | +3 | +0.2% | 28,000 |
| 2022/12/14 | 1,571 | 1,574 | 1,568 | 1,574 | +8 | +0.5% | 32,600 |
| 2022/12/13 | 1,578 | 1,579 | 1,563 | 1,566 | ±0 | ±0% | 37,600 |
| 2022/12/12 | 1,570 | 1,570 | 1,557 | 1,566 | +1 | +0.1% | 40,300 |
| 2022/12/09 | 1,559 | 1,575 | 1,559 | 1,565 | +4 | +0.3% | 51,400 |
| 2022/12/08 | 1,574 | 1,574 | 1,551 | 1,561 | -2 | -0.1% | 64,000 |
| 2022/12/07 | 1,555 | 1,571 | 1,555 | 1,563 | +8 | +0.5% | 37,900 |
| 2022/12/06 | 1,552 | 1,559 | 1,550 | 1,555 | +1 | +0.1% | 46,600 |
| 2022/12/05 | 1,562 | 1,567 | 1,551 | 1,554 | -7 | -0.4% | 41,700 |
| 2022/12/02 | 1,573 | 1,573 | 1,553 | 1,561 | -16 | -1% | 75,700 |
| 2022/12/01 | 1,590 | 1,590 | 1,574 | 1,577 | -3 | -0.2% | 50,900 |
| 2022/11/30 | 1,597 | 1,599 | 1,580 | 1,580 | -17 | -1.1% | 58,300 |
| 2022/11/29 | 1,594 | 1,601 | 1,592 | 1,597 | -12 | -0.7% | 49,200 |
| 2022/11/28 | 1,612 | 1,612 | 1,596 | 1,609 | -3 | -0.2% | 61,100 |
| 2022/11/25 | 1,610 | 1,615 | 1,605 | 1,612 | +6 | +0.4% | 54,400 |
| 2022/11/24 | 1,610 | 1,614 | 1,603 | 1,606 | +5 | +0.3% | 44,500 |
| 2022/11/22 | 1,593 | 1,604 | 1,589 | 1,601 | +13 | +0.8% | 60,800 |
| 2022/11/21 | 1,584 | 1,593 | 1,581 | 1,588 | +7 | +0.4% | 36,000 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「キヤノン電」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 |
|---|---|---|---|---|---|---|---|---|
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ホシデン | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| メガチップス | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86倍 | 0.62倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
市場注目の銘柄
チャート関連のコラム
