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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,908 | 1,954 | 1,905 | 1,907 | +16 | +0.8% | 137,600 |
2023/09/29 | 1,902 | 1,910 | 1,887 | 1,891 | -8 | -0.4% | 63,000 |
2023/09/28 | 1,892 | 1,908 | 1,883 | 1,899 | +6 | +0.3% | 65,500 |
2023/09/27 | 1,869 | 1,896 | 1,860 | 1,893 | +15 | +0.8% | 60,400 |
2023/09/26 | 1,895 | 1,895 | 1,878 | 1,878 | -12 | -0.6% | 59,700 |
2023/09/25 | 1,877 | 1,895 | 1,873 | 1,890 | +13 | +0.7% | 51,400 |
2023/09/22 | 1,856 | 1,888 | 1,849 | 1,877 | +13 | +0.7% | 96,500 |
2023/09/21 | 1,870 | 1,878 | 1,859 | 1,864 | +1 | +0.1% | 42,700 |
2023/09/20 | 1,885 | 1,891 | 1,862 | 1,863 | -22 | -1.2% | 66,700 |
2023/09/19 | 1,869 | 1,885 | 1,863 | 1,885 | +17 | +0.9% | 64,900 |
2023/09/15 | 1,864 | 1,877 | 1,860 | 1,868 | +13 | +0.7% | 77,300 |
2023/09/14 | 1,844 | 1,862 | 1,844 | 1,855 | +16 | +0.9% | 39,800 |
2023/09/13 | 1,852 | 1,853 | 1,836 | 1,839 | -17 | -0.9% | 33,900 |
2023/09/12 | 1,850 | 1,862 | 1,840 | 1,856 | +9 | +0.5% | 21,100 |
2023/09/11 | 1,842 | 1,849 | 1,838 | 1,847 | +5 | +0.3% | 28,000 |
2023/09/08 | 1,860 | 1,867 | 1,840 | 1,842 | -17 | -0.9% | 52,700 |
2023/09/07 | 1,872 | 1,878 | 1,853 | 1,859 | -16 | -0.9% | 45,500 |
2023/09/06 | 1,860 | 1,875 | 1,860 | 1,875 | +17 | +0.9% | 66,100 |
2023/09/05 | 1,865 | 1,865 | 1,842 | 1,858 | -7 | -0.4% | 61,700 |
2023/09/04 | 1,855 | 1,867 | 1,855 | 1,865 | +10 | +0.5% | 50,100 |
2023/09/01 | 1,853 | 1,861 | 1,847 | 1,855 | +2 | +0.1% | 40,500 |
2023/08/31 | 1,854 | 1,860 | 1,845 | 1,853 | -2 | -0.1% | 35,400 |
2023/08/30 | 1,852 | 1,858 | 1,840 | 1,855 | +7 | +0.4% | 55,100 |
2023/08/29 | 1,841 | 1,848 | 1,829 | 1,848 | +10 | +0.5% | 41,900 |
2023/08/28 | 1,818 | 1,838 | 1,818 | 1,838 | +22 | +1.2% | 37,000 |
2023/08/25 | 1,806 | 1,818 | 1,804 | 1,816 | -8 | -0.4% | 42,500 |
2023/08/24 | 1,824 | 1,827 | 1,820 | 1,824 | +5 | +0.3% | 26,600 |
2023/08/23 | 1,800 | 1,821 | 1,798 | 1,819 | +17 | +0.9% | 32,300 |
2023/08/22 | 1,794 | 1,804 | 1,786 | 1,802 | +16 | +0.9% | 37,900 |
2023/08/21 | 1,790 | 1,805 | 1,786 | 1,786 | -8 | -0.4% | 48,100 |
2023/08/18 | 1,808 | 1,808 | 1,786 | 1,794 | -23 | -1.3% | 57,100 |
2023/08/17 | 1,820 | 1,821 | 1,793 | 1,817 | -12 | -0.7% | 74,500 |
2023/08/16 | 1,840 | 1,854 | 1,828 | 1,829 | -31 | -1.7% | 52,800 |
2023/08/15 | 1,850 | 1,860 | 1,839 | 1,860 | +27 | +1.5% | 37,900 |
2023/08/14 | 1,848 | 1,863 | 1,829 | 1,833 | -10 | -0.5% | 71,900 |
2023/08/10 | 1,830 | 1,847 | 1,823 | 1,843 | +6 | +0.3% | 65,000 |
2023/08/09 | 1,839 | 1,839 | 1,823 | 1,837 | +4 | +0.2% | 52,600 |
2023/08/08 | 1,840 | 1,849 | 1,820 | 1,833 | +12 | +0.7% | 93,700 |
2023/08/07 | 1,791 | 1,821 | 1,782 | 1,821 | +42 | +2.4% | 118,800 |
2023/08/04 | 1,770 | 1,787 | 1,766 | 1,779 | +12 | +0.7% | 65,900 |
2023/08/03 | 1,789 | 1,789 | 1,767 | 1,767 | -30 | -1.7% | 97,900 |
2023/08/02 | 1,800 | 1,809 | 1,791 | 1,797 | -11 | -0.6% | 67,100 |
2023/08/01 | 1,815 | 1,815 | 1,801 | 1,808 | +2 | +0.1% | 60,400 |
2023/07/31 | 1,820 | 1,822 | 1,794 | 1,806 | +2 | +0.1% | 97,800 |
2023/07/28 | 1,804 | 1,815 | 1,775 | 1,804 | -1 | -0.1% | 181,500 |
2023/07/27 | 1,797 | 1,809 | 1,750 | 1,805 | -76 | -4% | 498,400 |
2023/07/26 | 1,900 | 1,900 | 1,873 | 1,881 | -10 | -0.5% | 115,100 |
2023/07/25 | 1,888 | 1,891 | 1,876 | 1,891 | +13 | +0.7% | 44,000 |
2023/07/24 | 1,878 | 1,886 | 1,869 | 1,878 | +11 | +0.6% | 72,100 |
2023/07/21 | 1,888 | 1,893 | 1,866 | 1,867 | -19 | -1% | 43,800 |
151~
200
件表示中 / 3456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 | 224,100円 | +0.7% | +1.5% | 2.68% | 14.88倍 | 0.81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 |
ニチコン | 122,800円 | +1.9% | -3.6% | 2.77% | 10.12倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
山洋電 | 732,000円 | -6.7% | -18.9% | 2.05% | 10.78倍 | 0.79倍 |
|
NTT向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
メガチップス | 436,500円 | -10.3% | +15.7% | 2.75% | 15.70倍 | 0.77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。持分に米MEMS発振器会社 |
OKI | 104,600円 | +9.0% | -20.7% | 2.87% | 9.54倍 | 0.64倍 |
|
祖業の情報通信システムのほかプリンタ、ATM、EMSの4本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム