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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 1,604 | 1,611 | 1,599 | 1,603 | -11 | -0.7% | 37,200 |
| 2022/09/02 | 1,630 | 1,630 | 1,605 | 1,614 | -10 | -0.6% | 57,000 |
| 2022/09/01 | 1,625 | 1,634 | 1,615 | 1,624 | -4 | -0.2% | 70,700 |
| 2022/08/31 | 1,656 | 1,664 | 1,625 | 1,628 | -45 | -2.7% | 126,600 |
| 2022/08/30 | 1,685 | 1,685 | 1,668 | 1,673 | +5 | +0.3% | 36,900 |
| 2022/08/29 | 1,640 | 1,678 | 1,640 | 1,668 | -18 | -1.1% | 89,500 |
| 2022/08/26 | 1,676 | 1,696 | 1,676 | 1,686 | +27 | +1.6% | 71,800 |
| 2022/08/25 | 1,672 | 1,672 | 1,659 | 1,659 | -3 | -0.2% | 20,600 |
| 2022/08/24 | 1,660 | 1,675 | 1,656 | 1,662 | +2 | +0.1% | 37,200 |
| 2022/08/23 | 1,660 | 1,671 | 1,647 | 1,660 | -28 | -1.7% | 68,800 |
| 2022/08/22 | 1,691 | 1,702 | 1,687 | 1,688 | -19 | -1.1% | 29,200 |
| 2022/08/19 | 1,720 | 1,722 | 1,701 | 1,707 | -5 | -0.3% | 44,700 |
| 2022/08/18 | 1,722 | 1,722 | 1,709 | 1,712 | -9 | -0.5% | 29,800 |
| 2022/08/17 | 1,720 | 1,724 | 1,713 | 1,721 | +12 | +0.7% | 55,500 |
| 2022/08/16 | 1,716 | 1,717 | 1,705 | 1,709 | +5 | +0.3% | 35,200 |
| 2022/08/15 | 1,720 | 1,729 | 1,701 | 1,704 | -11 | -0.6% | 83,800 |
| 2022/08/12 | 1,720 | 1,726 | 1,706 | 1,715 | +8 | +0.5% | 83,900 |
| 2022/08/10 | 1,690 | 1,707 | 1,681 | 1,707 | +15 | +0.9% | 47,900 |
| 2022/08/09 | 1,715 | 1,716 | 1,692 | 1,692 | -23 | -1.3% | 58,300 |
| 2022/08/08 | 1,720 | 1,725 | 1,708 | 1,715 | -6 | -0.3% | 56,200 |
| 2022/08/05 | 1,706 | 1,733 | 1,699 | 1,721 | +16 | +0.9% | 87,600 |
| 2022/08/04 | 1,676 | 1,705 | 1,669 | 1,705 | +36 | +2.2% | 115,600 |
| 2022/08/03 | 1,662 | 1,675 | 1,659 | 1,669 | +16 | +1% | 50,500 |
| 2022/08/02 | 1,663 | 1,664 | 1,649 | 1,653 | -14 | -0.8% | 53,700 |
| 2022/08/01 | 1,669 | 1,670 | 1,657 | 1,667 | +5 | +0.3% | 56,800 |
| 2022/07/29 | 1,668 | 1,675 | 1,656 | 1,662 | -6 | -0.4% | 61,000 |
| 2022/07/28 | 1,679 | 1,680 | 1,655 | 1,668 | -11 | -0.7% | 99,200 |
651～
700
件表示中 / 3715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 | 262,400円 | +4.3% | +6.3% | 2.67% | 13.76倍 | 0.88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 |
| 図 研 | 522,000円 | +5.6% | +6.1% | 1.92% | 25.36倍 | 2.82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 |
| ＰＨＣＨＤ | 91,700円 | +0.4% | -35.2% | 4.58% | 15.64倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 芝浦メカ | 787,000円 | -1.1% | -27.7% | 2.54% | 13.76倍 | 2.18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 |
| メガチップス | 487,500円 | -0.8% | +3.5% | 2.87% | 20.49倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
