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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,547 | 1,547 | 1,526 | 1,526 | -10 | -0.7% | 45,600 |
| 2022/06/22 | 1,550 | 1,550 | 1,536 | 1,536 | -1 | -0.1% | 29,900 |
| 2022/06/21 | 1,526 | 1,542 | 1,522 | 1,537 | +26 | +1.7% | 48,200 |
| 2022/06/20 | 1,524 | 1,531 | 1,504 | 1,511 | -17 | -1.1% | 52,800 |
| 2022/06/17 | 1,519 | 1,530 | 1,504 | 1,528 | -8 | -0.5% | 94,200 |
| 2022/06/16 | 1,549 | 1,552 | 1,530 | 1,536 | +9 | +0.6% | 29,000 |
| 2022/06/15 | 1,535 | 1,546 | 1,527 | 1,527 | -8 | -0.5% | 45,700 |
| 2022/06/14 | 1,530 | 1,540 | 1,529 | 1,535 | -11 | -0.7% | 49,900 |
| 2022/06/13 | 1,534 | 1,547 | 1,527 | 1,546 | -3 | -0.2% | 41,000 |
| 2022/06/10 | 1,560 | 1,561 | 1,549 | 1,549 | -18 | -1.1% | 59,000 |
| 2022/06/09 | 1,587 | 1,587 | 1,567 | 1,567 | -20 | -1.3% | 58,200 |
| 2022/06/08 | 1,575 | 1,592 | 1,563 | 1,587 | +13 | +0.8% | 62,600 |
| 2022/06/07 | 1,565 | 1,577 | 1,563 | 1,574 | +19 | +1.2% | 62,400 |
| 2022/06/06 | 1,550 | 1,560 | 1,545 | 1,555 | -3 | -0.2% | 50,100 |
| 2022/06/03 | 1,563 | 1,571 | 1,556 | 1,558 | -5 | -0.3% | 39,100 |
| 2022/06/02 | 1,556 | 1,563 | 1,548 | 1,563 | -3 | -0.2% | 68,500 |
| 2022/06/01 | 1,548 | 1,568 | 1,548 | 1,566 | +19 | +1.2% | 87,100 |
| 2022/05/31 | 1,554 | 1,561 | 1,541 | 1,547 | -2 | -0.1% | 97,300 |
| 2022/05/30 | 1,513 | 1,553 | 1,507 | 1,549 | +45 | +3% | 198,300 |
| 2022/05/27 | 1,500 | 1,505 | 1,489 | 1,504 | +13 | +0.9% | 94,600 |
| 2022/05/26 | 1,482 | 1,498 | 1,475 | 1,491 | +17 | +1.2% | 105,700 |
| 2022/05/25 | 1,491 | 1,492 | 1,474 | 1,474 | -17 | -1.1% | 83,400 |
| 2022/05/24 | 1,502 | 1,504 | 1,491 | 1,491 | -12 | -0.8% | 61,700 |
| 2022/05/23 | 1,515 | 1,515 | 1,503 | 1,503 | +1 | +0.1% | 58,300 |
| 2022/05/20 | 1,501 | 1,514 | 1,496 | 1,502 | -2 | -0.1% | 75,600 |
| 2022/05/19 | 1,498 | 1,506 | 1,492 | 1,504 | -24 | -1.6% | 58,300 |
| 2022/05/18 | 1,517 | 1,528 | 1,515 | 1,528 | +20 | +1.3% | 81,000 |
| 2022/05/17 | 1,495 | 1,511 | 1,489 | 1,508 | +18 | +1.2% | 90,300 |
| 2022/05/16 | 1,540 | 1,540 | 1,490 | 1,490 | -28 | -1.8% | 98,400 |
| 2022/05/13 | 1,483 | 1,519 | 1,478 | 1,518 | +40 | +2.7% | 158,800 |
| 2022/05/12 | 1,470 | 1,483 | 1,463 | 1,478 | -5 | -0.3% | 93,500 |
| 2022/05/11 | 1,490 | 1,500 | 1,482 | 1,483 | -17 | -1.1% | 86,800 |
| 2022/05/10 | 1,471 | 1,501 | 1,471 | 1,500 | +16 | +1.1% | 74,000 |
| 2022/05/09 | 1,485 | 1,491 | 1,473 | 1,484 | +3 | +0.2% | 115,000 |
| 2022/05/06 | 1,464 | 1,502 | 1,456 | 1,481 | +18 | +1.2% | 207,200 |
| 2022/05/02 | 1,481 | 1,485 | 1,460 | 1,463 | -27 | -1.8% | 261,400 |
| 2022/04/28 | 1,472 | 1,490 | 1,466 | 1,490 | +17 | +1.2% | 146,200 |
| 2022/04/27 | 1,460 | 1,477 | 1,451 | 1,473 | ±0 | ±0% | 224,100 |
| 2022/04/26 | 1,484 | 1,493 | 1,450 | 1,473 | -118 | -7.4% | 646,400 |
| 2022/04/25 | 1,582 | 1,599 | 1,579 | 1,591 | -4 | -0.3% | 91,800 |
| 2022/04/22 | 1,599 | 1,611 | 1,593 | 1,595 | -14 | -0.9% | 58,600 |
| 2022/04/21 | 1,591 | 1,610 | 1,591 | 1,609 | +25 | +1.6% | 56,500 |
| 2022/04/20 | 1,593 | 1,598 | 1,583 | 1,584 | -4 | -0.3% | 64,800 |
| 2022/04/19 | 1,589 | 1,596 | 1,580 | 1,588 | +14 | +0.9% | 46,900 |
| 2022/04/18 | 1,580 | 1,582 | 1,553 | 1,574 | +5 | +0.3% | 36,700 |
| 2022/04/15 | 1,575 | 1,579 | 1,561 | 1,569 | -3 | -0.2% | 28,700 |
| 2022/04/14 | 1,542 | 1,572 | 1,542 | 1,572 | +26 | +1.7% | 30,500 |
| 2022/04/13 | 1,558 | 1,558 | 1,536 | 1,546 | -4 | -0.3% | 47,800 |
| 2022/04/12 | 1,533 | 1,553 | 1,532 | 1,550 | +17 | +1.1% | 59,600 |
| 2022/04/11 | 1,552 | 1,558 | 1,522 | 1,533 | -17 | -1.1% | 60,500 |
701～
750
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
