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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,586 | 1,595 | 1,580 | 1,581 | +3 | +0.2% | 35,700 |
| 2022/11/17 | 1,556 | 1,578 | 1,556 | 1,578 | +11 | +0.7% | 36,200 |
| 2022/11/16 | 1,569 | 1,573 | 1,562 | 1,567 | -2 | -0.1% | 45,500 |
| 2022/11/15 | 1,553 | 1,573 | 1,553 | 1,569 | +6 | +0.4% | 47,900 |
| 2022/11/14 | 1,575 | 1,581 | 1,563 | 1,563 | -10 | -0.6% | 52,100 |
| 2022/11/11 | 1,603 | 1,607 | 1,573 | 1,573 | -1 | -0.1% | 55,300 |
| 2022/11/10 | 1,566 | 1,584 | 1,565 | 1,574 | ±0 | ±0% | 42,700 |
| 2022/11/09 | 1,575 | 1,579 | 1,573 | 1,574 | +4 | +0.3% | 28,200 |
| 2022/11/08 | 1,564 | 1,575 | 1,564 | 1,570 | +6 | +0.4% | 33,500 |
| 2022/11/07 | 1,573 | 1,575 | 1,563 | 1,564 | +5 | +0.3% | 34,500 |
| 2022/11/04 | 1,560 | 1,570 | 1,553 | 1,559 | -12 | -0.8% | 62,800 |
| 2022/11/02 | 1,567 | 1,583 | 1,566 | 1,571 | +4 | +0.3% | 62,400 |
| 2022/11/01 | 1,564 | 1,579 | 1,562 | 1,567 | -4 | -0.3% | 41,500 |
| 2022/10/31 | 1,548 | 1,572 | 1,548 | 1,571 | +27 | +1.7% | 106,200 |
| 2022/10/28 | 1,548 | 1,559 | 1,540 | 1,544 | -9 | -0.6% | 214,200 |
| 2022/10/27 | 1,584 | 1,589 | 1,553 | 1,553 | -30 | -1.9% | 141,700 |
| 2022/10/26 | 1,619 | 1,626 | 1,568 | 1,583 | -61 | -3.7% | 320,300 |
| 2022/10/25 | 1,625 | 1,644 | 1,625 | 1,644 | +21 | +1.3% | 68,200 |
| 2022/10/24 | 1,638 | 1,640 | 1,623 | 1,623 | -1 | -0.1% | 58,400 |
| 2022/10/21 | 1,637 | 1,639 | 1,621 | 1,624 | -10 | -0.6% | 45,800 |
| 2022/10/20 | 1,634 | 1,640 | 1,630 | 1,634 | ±0 | ±0% | 40,900 |
| 2022/10/19 | 1,645 | 1,645 | 1,631 | 1,634 | -14 | -0.8% | 34,100 |
| 2022/10/18 | 1,649 | 1,652 | 1,640 | 1,648 | +21 | +1.3% | 32,700 |
| 2022/10/17 | 1,625 | 1,637 | 1,625 | 1,627 | -3 | -0.2% | 21,900 |
| 2022/10/14 | 1,643 | 1,647 | 1,619 | 1,630 | +18 | +1.1% | 59,600 |
| 2022/10/13 | 1,613 | 1,621 | 1,605 | 1,612 | -1 | -0.1% | 34,700 |
| 2022/10/12 | 1,605 | 1,623 | 1,605 | 1,613 | +12 | +0.7% | 32,500 |
| 2022/10/11 | 1,625 | 1,625 | 1,599 | 1,601 | -32 | -2% | 62,800 |
| 2022/10/07 | 1,620 | 1,639 | 1,615 | 1,633 | -2 | -0.1% | 39,900 |
| 2022/10/06 | 1,624 | 1,640 | 1,623 | 1,635 | +11 | +0.7% | 43,100 |
| 2022/10/05 | 1,630 | 1,637 | 1,621 | 1,624 | +6 | +0.4% | 44,100 |
| 2022/10/04 | 1,608 | 1,626 | 1,595 | 1,618 | +27 | +1.7% | 53,800 |
| 2022/10/03 | 1,572 | 1,591 | 1,570 | 1,591 | +6 | +0.4% | 29,400 |
| 2022/09/30 | 1,590 | 1,591 | 1,574 | 1,585 | -12 | -0.8% | 35,700 |
| 2022/09/29 | 1,599 | 1,600 | 1,582 | 1,597 | +10 | +0.6% | 56,400 |
| 2022/09/28 | 1,568 | 1,596 | 1,560 | 1,587 | +7 | +0.4% | 78,200 |
| 2022/09/27 | 1,589 | 1,599 | 1,575 | 1,580 | -4 | -0.3% | 43,000 |
| 2022/09/26 | 1,599 | 1,600 | 1,579 | 1,584 | -28 | -1.7% | 61,300 |
| 2022/09/22 | 1,604 | 1,619 | 1,604 | 1,612 | -6 | -0.4% | 37,500 |
| 2022/09/21 | 1,607 | 1,622 | 1,601 | 1,618 | +1 | +0.1% | 36,200 |
| 2022/09/20 | 1,608 | 1,626 | 1,608 | 1,617 | +9 | +0.6% | 26,500 |
| 2022/09/16 | 1,609 | 1,617 | 1,606 | 1,608 | -17 | -1% | 33,000 |
| 2022/09/15 | 1,619 | 1,628 | 1,618 | 1,625 | +4 | +0.2% | 22,300 |
| 2022/09/14 | 1,615 | 1,626 | 1,599 | 1,621 | -13 | -0.8% | 53,800 |
| 2022/09/13 | 1,644 | 1,644 | 1,627 | 1,634 | -2 | -0.1% | 28,600 |
| 2022/09/12 | 1,652 | 1,652 | 1,632 | 1,636 | +5 | +0.3% | 30,700 |
| 2022/09/09 | 1,624 | 1,638 | 1,624 | 1,631 | +6 | +0.4% | 44,000 |
| 2022/09/08 | 1,617 | 1,630 | 1,612 | 1,625 | +22 | +1.4% | 52,100 |
| 2022/09/07 | 1,609 | 1,609 | 1,593 | 1,603 | +2 | +0.1% | 46,800 |
| 2022/09/06 | 1,613 | 1,615 | 1,601 | 1,601 | -2 | -0.1% | 53,200 |
601～
650
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
