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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/10/07 | 2,377 | 2,381 | 2,343 | 2,351 | ±0 | ±0% | 46,600 |
| 2024/10/04 | 2,340 | 2,365 | 2,340 | 2,351 | +10 | +0.4% | 40,400 |
| 2024/10/03 | 2,342 | 2,370 | 2,336 | 2,341 | +41 | +1.8% | 66,800 |
| 2024/10/02 | 2,312 | 2,358 | 2,299 | 2,300 | -35 | -1.5% | 48,500 |
| 2024/10/01 | 2,296 | 2,345 | 2,296 | 2,335 | +44 | +1.9% | 43,300 |
| 2024/09/30 | 2,310 | 2,319 | 2,288 | 2,291 | -69 | -2.9% | 73,700 |
| 2024/09/27 | 2,342 | 2,371 | 2,335 | 2,360 | +37 | +1.6% | 97,300 |
| 2024/09/26 | 2,280 | 2,336 | 2,279 | 2,323 | +56 | +2.5% | 88,600 |
| 2024/09/25 | 2,265 | 2,272 | 2,242 | 2,267 | +5 | +0.2% | 40,400 |
| 2024/09/24 | 2,268 | 2,270 | 2,249 | 2,262 | +31 | +1.4% | 41,700 |
| 2024/09/20 | 2,270 | 2,270 | 2,226 | 2,231 | +25 | +1.1% | 65,300 |
| 2024/09/19 | 2,219 | 2,230 | 2,188 | 2,206 | +13 | +0.6% | 62,700 |
| 2024/09/18 | 2,202 | 2,204 | 2,179 | 2,193 | +14 | +0.6% | 29,900 |
| 2024/09/17 | 2,199 | 2,199 | 2,143 | 2,179 | -3 | -0.1% | 36,800 |
| 2024/09/13 | 2,199 | 2,209 | 2,163 | 2,182 | -29 | -1.3% | 55,800 |
| 2024/09/12 | 2,227 | 2,231 | 2,200 | 2,211 | +34 | +1.6% | 53,300 |
| 2024/09/11 | 2,198 | 2,198 | 2,156 | 2,177 | -19 | -0.9% | 83,400 |
| 2024/09/10 | 2,195 | 2,223 | 2,187 | 2,196 | -14 | -0.6% | 26,000 |
| 2024/09/09 | 2,150 | 2,214 | 2,150 | 2,210 | -17 | -0.8% | 30,600 |
| 2024/09/06 | 2,221 | 2,235 | 2,195 | 2,227 | -8 | -0.4% | 47,100 |
| 2024/09/05 | 2,211 | 2,265 | 2,205 | 2,235 | +4 | +0.2% | 41,700 |
| 2024/09/04 | 2,248 | 2,256 | 2,210 | 2,231 | -67 | -2.9% | 82,500 |
| 2024/09/03 | 2,265 | 2,304 | 2,265 | 2,298 | +34 | +1.5% | 38,000 |
| 2024/09/02 | 2,281 | 2,289 | 2,260 | 2,264 | -17 | -0.7% | 33,500 |
| 2024/08/30 | 2,272 | 2,295 | 2,270 | 2,281 | +9 | +0.4% | 38,800 |
| 2024/08/29 | 2,273 | 2,273 | 2,258 | 2,272 | -2 | -0.1% | 18,100 |
| 2024/08/28 | 2,259 | 2,274 | 2,231 | 2,274 | -4 | -0.2% | 29,000 |
| 2024/08/27 | 2,255 | 2,279 | 2,248 | 2,278 | +23 | +1% | 19,500 |
| 2024/08/26 | 2,270 | 2,280 | 2,243 | 2,255 | -7 | -0.3% | 86,500 |
| 2024/08/23 | 2,231 | 2,267 | 2,225 | 2,262 | +44 | +2% | 59,500 |
| 2024/08/22 | 2,192 | 2,218 | 2,188 | 2,218 | +20 | +0.9% | 31,200 |
| 2024/08/21 | 2,181 | 2,207 | 2,177 | 2,198 | +13 | +0.6% | 60,200 |
| 2024/08/20 | 2,185 | 2,200 | 2,168 | 2,185 | +41 | +1.9% | 41,200 |
| 2024/08/19 | 2,184 | 2,199 | 2,144 | 2,144 | -40 | -1.8% | 74,000 |
| 2024/08/16 | 2,152 | 2,188 | 2,139 | 2,184 | +62 | +2.9% | 84,000 |
| 2024/08/15 | 2,094 | 2,130 | 2,092 | 2,122 | +12 | +0.6% | 37,700 |
| 2024/08/14 | 2,110 | 2,115 | 2,077 | 2,110 | +27 | +1.3% | 54,300 |
151～
200
件表示中 / 3717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 | 261,000円 | +4.3% | +6.3% | 2.68% | 13.69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 |
| ＰＨＣＨＤ | 91,300円 | +0.4% | -35.2% | 4.60% | 15.57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 |
| 芝浦メカ | 799,000円 | -1.1% | -27.7% | 2.50% | 13.97倍 | 2.21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 | 492,500円 | -0.8% | +3.5% | 2.84% | 20.70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 |
| 古野電 | 306,000円 | +0.4% | -11.7% | 3.59% | 10.74倍 | 1.34倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
