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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,594 | 1,605 | 1,590 | 1,591 | -3 | -0.2% | 54,900 |
| 2021/08/11 | 1,589 | 1,598 | 1,583 | 1,594 | +12 | +0.8% | 32,400 |
| 2021/08/10 | 1,586 | 1,598 | 1,581 | 1,582 | -4 | -0.3% | 77,600 |
| 2021/08/06 | 1,600 | 1,602 | 1,585 | 1,586 | -15 | -0.9% | 56,700 |
| 2021/08/05 | 1,598 | 1,610 | 1,592 | 1,601 | -3 | -0.2% | 58,900 |
| 2021/08/04 | 1,613 | 1,618 | 1,601 | 1,604 | -11 | -0.7% | 43,900 |
| 2021/08/03 | 1,617 | 1,637 | 1,611 | 1,615 | +1 | +0.1% | 57,500 |
| 2021/08/02 | 1,605 | 1,615 | 1,599 | 1,614 | +16 | +1% | 85,600 |
| 2021/07/30 | 1,629 | 1,631 | 1,597 | 1,598 | -32 | -2% | 85,000 |
| 2021/07/29 | 1,648 | 1,654 | 1,627 | 1,630 | -2 | -0.1% | 70,000 |
| 2021/07/28 | 1,631 | 1,650 | 1,626 | 1,632 | -23 | -1.4% | 73,200 |
| 2021/07/27 | 1,624 | 1,659 | 1,619 | 1,655 | +25 | +1.5% | 152,400 |
| 2021/07/26 | 1,600 | 1,637 | 1,589 | 1,630 | -93 | -5.4% | 422,800 |
| 2021/07/21 | 1,720 | 1,727 | 1,708 | 1,723 | +28 | +1.7% | 132,500 |
| 2021/07/20 | 1,666 | 1,702 | 1,660 | 1,695 | +42 | +2.5% | 126,200 |
| 2021/07/19 | 1,660 | 1,660 | 1,640 | 1,653 | -17 | -1% | 69,900 |
| 2021/07/16 | 1,668 | 1,673 | 1,661 | 1,670 | -9 | -0.5% | 53,000 |
| 2021/07/15 | 1,701 | 1,701 | 1,674 | 1,679 | -26 | -1.5% | 38,400 |
| 2021/07/14 | 1,714 | 1,718 | 1,701 | 1,705 | -9 | -0.5% | 30,400 |
| 2021/07/13 | 1,700 | 1,714 | 1,693 | 1,714 | +20 | +1.2% | 49,600 |
| 2021/07/12 | 1,684 | 1,703 | 1,682 | 1,694 | +26 | +1.6% | 61,600 |
| 2021/07/09 | 1,654 | 1,672 | 1,631 | 1,668 | -3 | -0.2% | 91,700 |
| 2021/07/08 | 1,687 | 1,690 | 1,671 | 1,671 | -20 | -1.2% | 48,400 |
| 2021/07/07 | 1,684 | 1,694 | 1,678 | 1,691 | -3 | -0.2% | 36,500 |
| 2021/07/06 | 1,680 | 1,698 | 1,679 | 1,694 | +10 | +0.6% | 21,800 |
| 2021/07/05 | 1,688 | 1,693 | 1,677 | 1,684 | -16 | -0.9% | 35,700 |
| 2021/07/02 | 1,696 | 1,716 | 1,694 | 1,700 | +6 | +0.4% | 50,300 |
| 2021/07/01 | 1,726 | 1,731 | 1,688 | 1,694 | -22 | -1.3% | 57,100 |
| 2021/06/30 | 1,721 | 1,745 | 1,713 | 1,716 | +9 | +0.5% | 90,300 |
| 2021/06/29 | 1,745 | 1,745 | 1,701 | 1,707 | -54 | -3.1% | 85,100 |
| 2021/06/28 | 1,793 | 1,793 | 1,757 | 1,761 | -11 | -0.6% | 108,400 |
| 2021/06/25 | 1,745 | 1,777 | 1,741 | 1,772 | +34 | +2% | 65,800 |
| 2021/06/24 | 1,725 | 1,741 | 1,725 | 1,738 | +8 | +0.5% | 26,100 |
| 2021/06/23 | 1,750 | 1,750 | 1,724 | 1,730 | -10 | -0.6% | 46,500 |
| 2021/06/22 | 1,737 | 1,745 | 1,721 | 1,740 | +22 | +1.3% | 67,500 |
| 2021/06/21 | 1,731 | 1,737 | 1,716 | 1,718 | -45 | -2.6% | 72,800 |
| 2021/06/18 | 1,767 | 1,790 | 1,761 | 1,763 | -2 | -0.1% | 95,100 |
| 2021/06/17 | 1,766 | 1,774 | 1,751 | 1,765 | ±0 | ±0% | 39,600 |
| 2021/06/16 | 1,748 | 1,767 | 1,740 | 1,765 | +23 | +1.3% | 31,300 |
| 2021/06/15 | 1,737 | 1,764 | 1,737 | 1,742 | +5 | +0.3% | 85,800 |
| 2021/06/14 | 1,732 | 1,743 | 1,725 | 1,737 | +14 | +0.8% | 45,500 |
| 2021/06/11 | 1,727 | 1,734 | 1,722 | 1,723 | -8 | -0.5% | 47,600 |
| 2021/06/10 | 1,720 | 1,735 | 1,717 | 1,731 | +3 | +0.2% | 26,300 |
| 2021/06/09 | 1,742 | 1,742 | 1,725 | 1,728 | -8 | -0.5% | 26,600 |
| 2021/06/08 | 1,721 | 1,740 | 1,721 | 1,736 | +9 | +0.5% | 27,800 |
| 2021/06/07 | 1,736 | 1,747 | 1,727 | 1,727 | -8 | -0.5% | 27,200 |
| 2021/06/04 | 1,712 | 1,735 | 1,705 | 1,735 | +22 | +1.3% | 37,600 |
| 2021/06/03 | 1,707 | 1,719 | 1,703 | 1,713 | +4 | +0.2% | 43,400 |
| 2021/06/02 | 1,704 | 1,721 | 1,692 | 1,709 | +1 | +0.1% | 49,300 |
| 2021/06/01 | 1,702 | 1,709 | 1,691 | 1,708 | +7 | +0.4% | 39,200 |
951～
1000
件表示中 / 3731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 | 256,800円 | +4.3% | +6.3% | 2.73% | 13.47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 |
| ＰＨＣＨＤ | 90,700円 | +0.4% | -35.2% | 4.63% | 15.51倍 | 0.81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 |
| メガチップス | 524,000円 | -0.8% | +3.5% | 2.67% | 22.02倍 | 0.75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 |
| 象 印 | 163,700円 | +2.6% | -12.9% | 2.44% | 25.28倍 | 1.24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 |
| ＥＩＺＯ | 214,300円 | +5.6% | +33.9% | 5.13% | 20.05倍 | 0.70倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
