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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,512 | 2,586 | 2,404 | 2,464 | -48 | -1.9% | 591,200 |
| 2024/12/17 | 2,539 | 2,543 | 2,512 | 2,512 | -13 | -0.5% | 92,900 |
| 2024/12/16 | 2,563 | 2,570 | 2,500 | 2,525 | -21 | -0.8% | 114,200 |
| 2024/12/13 | 2,544 | 2,580 | 2,533 | 2,546 | -18 | -0.7% | 80,600 |
| 2024/12/12 | 2,574 | 2,592 | 2,560 | 2,564 | +15 | +0.6% | 102,400 |
| 2024/12/11 | 2,538 | 2,555 | 2,530 | 2,549 | +4 | +0.2% | 50,900 |
| 2024/12/10 | 2,590 | 2,596 | 2,544 | 2,545 | -23 | -0.9% | 140,500 |
| 2024/12/09 | 2,495 | 2,584 | 2,495 | 2,568 | +82 | +3.3% | 134,400 |
| 2024/12/06 | 2,471 | 2,495 | 2,471 | 2,486 | +15 | +0.6% | 49,000 |
| 2024/12/05 | 2,469 | 2,481 | 2,447 | 2,471 | +22 | +0.9% | 67,500 |
| 2024/12/04 | 2,500 | 2,500 | 2,439 | 2,449 | -42 | -1.7% | 52,500 |
| 2024/12/03 | 2,474 | 2,505 | 2,474 | 2,491 | +13 | +0.5% | 55,100 |
| 2024/12/02 | 2,505 | 2,505 | 2,478 | 2,478 | -2 | -0.1% | 37,300 |
| 2024/11/29 | 2,466 | 2,496 | 2,466 | 2,480 | +4 | +0.2% | 38,000 |
| 2024/11/28 | 2,455 | 2,485 | 2,455 | 2,476 | +12 | +0.5% | 30,300 |
| 2024/11/27 | 2,495 | 2,500 | 2,447 | 2,464 | -36 | -1.4% | 74,100 |
| 2024/11/26 | 2,483 | 2,510 | 2,477 | 2,500 | +17 | +0.7% | 42,500 |
| 2024/11/25 | 2,499 | 2,502 | 2,477 | 2,483 | -14 | -0.6% | 63,000 |
| 2024/11/22 | 2,522 | 2,530 | 2,475 | 2,497 | -17 | -0.7% | 66,400 |
| 2024/11/21 | 2,512 | 2,524 | 2,502 | 2,514 | +3 | +0.1% | 36,300 |
| 2024/11/20 | 2,502 | 2,529 | 2,487 | 2,511 | -4 | -0.2% | 30,000 |
| 2024/11/19 | 2,510 | 2,528 | 2,494 | 2,515 | +5 | +0.2% | 31,600 |
| 2024/11/18 | 2,516 | 2,523 | 2,485 | 2,510 | -4 | -0.2% | 40,800 |
| 2024/11/15 | 2,532 | 2,538 | 2,505 | 2,514 | -4 | -0.2% | 51,500 |
| 2024/11/14 | 2,510 | 2,544 | 2,505 | 2,518 | +14 | +0.6% | 83,900 |
| 2024/11/13 | 2,510 | 2,520 | 2,491 | 2,504 | +6 | +0.2% | 51,300 |
| 2024/11/12 | 2,498 | 2,516 | 2,485 | 2,498 | +8 | +0.3% | 76,600 |
| 2024/11/11 | 2,440 | 2,490 | 2,428 | 2,490 | +49 | +2% | 73,500 |
| 2024/11/08 | 2,449 | 2,462 | 2,437 | 2,441 | +11 | +0.5% | 74,600 |
| 2024/11/07 | 2,423 | 2,444 | 2,413 | 2,430 | +22 | +0.9% | 57,400 |
| 2024/11/06 | 2,400 | 2,427 | 2,399 | 2,408 | +10 | +0.4% | 53,600 |
| 2024/11/05 | 2,416 | 2,424 | 2,389 | 2,398 | +11 | +0.5% | 46,100 |
| 2024/11/01 | 2,401 | 2,433 | 2,384 | 2,387 | -41 | -1.7% | 78,000 |
| 2024/10/31 | 2,423 | 2,431 | 2,392 | 2,428 | +5 | +0.2% | 67,200 |
| 2024/10/30 | 2,420 | 2,449 | 2,414 | 2,423 | +19 | +0.8% | 173,200 |
| 2024/10/29 | 2,364 | 2,414 | 2,364 | 2,404 | +41 | +1.7% | 84,300 |
| 2024/10/28 | 2,390 | 2,414 | 2,353 | 2,363 | -31 | -1.3% | 99,300 |
| 2024/10/25 | 2,360 | 2,406 | 2,350 | 2,394 | +26 | +1.1% | 141,500 |
| 2024/10/24 | 2,350 | 2,405 | 2,319 | 2,368 | +111 | +4.9% | 289,500 |
| 2024/10/23 | 2,288 | 2,291 | 2,250 | 2,257 | -31 | -1.4% | 83,500 |
| 2024/10/22 | 2,324 | 2,324 | 2,277 | 2,288 | -21 | -0.9% | 33,900 |
| 2024/10/21 | 2,338 | 2,338 | 2,309 | 2,309 | +4 | +0.2% | 33,300 |
| 2024/10/18 | 2,303 | 2,325 | 2,303 | 2,305 | +1 | ±0% | 20,300 |
| 2024/10/17 | 2,328 | 2,328 | 2,304 | 2,304 | -18 | -0.8% | 25,200 |
| 2024/10/16 | 2,331 | 2,364 | 2,317 | 2,322 | -29 | -1.2% | 29,800 |
| 2024/10/15 | 2,336 | 2,360 | 2,325 | 2,351 | +28 | +1.2% | 39,700 |
| 2024/10/11 | 2,347 | 2,352 | 2,323 | 2,323 | -24 | -1% | 46,100 |
| 2024/10/10 | 2,355 | 2,363 | 2,337 | 2,347 | -7 | -0.3% | 27,500 |
| 2024/10/09 | 2,350 | 2,357 | 2,329 | 2,354 | +33 | +1.4% | 66,000 |
| 2024/10/08 | 2,336 | 2,338 | 2,299 | 2,321 | -30 | -1.3% | 39,100 |
151～
200
件表示中 / 3754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 | 257,700円 | +4.3% | +6.3% | 2.72% | 13.51倍 | 0.86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 | 94,700円 | +0.4% | -35.2% | 4.44% | 16.19倍 | 0.85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 | 560,000円 | -0.8% | +3.5% | 2.50% | 23.08倍 | 0.78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 |
| ＥＩＺＯ | 217,700円 | +5.6% | +33.9% | 5.05% | 20.36倍 | 0.72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 |
| 芝浦電子 | 607,000円 | - | - | - | - | 2.48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 |
市場注目の銘柄
チャート関連のコラム
