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 |
---|---|---|---|---|---|---|---|
2022/12/26 | 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 |
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 |
651~
700
件表示中 / 3767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 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54倍 | 0.87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 |
メガチップス | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79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 |
図 研 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.79倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
芝浦電子 | 648,000円 | - | - | - | - | 2.65倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがTOB合戦 |
ワコム | 72,000円 | -4.9% | +10.6% | 3.06% | 11.40倍 | 3.14倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム