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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,300 | 2,305 | 2,266 | 2,269 | -32 | -1.4% | 35,300 |
| 2024/07/04 | 2,311 | 2,318 | 2,300 | 2,301 | -6 | -0.3% | 39,800 |
| 2024/07/03 | 2,309 | 2,311 | 2,290 | 2,307 | -2 | -0.1% | 56,200 |
| 2024/07/02 | 2,325 | 2,329 | 2,306 | 2,309 | -9 | -0.4% | 54,500 |
| 2024/07/01 | 2,275 | 2,323 | 2,268 | 2,318 | +58 | +2.6% | 113,300 |
| 2024/06/28 | 2,263 | 2,277 | 2,250 | 2,260 | -27 | -1.2% | 83,200 |
| 2024/06/27 | 2,290 | 2,290 | 2,262 | 2,287 | -17 | -0.7% | 108,000 |
| 2024/06/26 | 2,290 | 2,317 | 2,286 | 2,304 | +18 | +0.8% | 149,400 |
| 2024/06/25 | 2,246 | 2,293 | 2,234 | 2,286 | +54 | +2.4% | 80,300 |
| 2024/06/24 | 2,249 | 2,260 | 2,223 | 2,232 | +1 | ±0% | 86,400 |
| 2024/06/21 | 2,248 | 2,266 | 2,231 | 2,231 | -5 | -0.2% | 164,900 |
| 2024/06/20 | 2,255 | 2,259 | 2,232 | 2,236 | -19 | -0.8% | 88,400 |
| 2024/06/19 | 2,296 | 2,310 | 2,231 | 2,255 | -50 | -2.2% | 111,300 |
| 2024/06/18 | 2,300 | 2,325 | 2,291 | 2,305 | +26 | +1.1% | 45,300 |
| 2024/06/17 | 2,317 | 2,317 | 2,271 | 2,279 | -41 | -1.8% | 60,700 |
| 2024/06/14 | 2,285 | 2,320 | 2,284 | 2,320 | +45 | +2% | 85,800 |
| 2024/06/13 | 2,312 | 2,312 | 2,274 | 2,275 | -31 | -1.3% | 69,400 |
| 2024/06/12 | 2,295 | 2,322 | 2,295 | 2,306 | +46 | +2% | 83,100 |
| 2024/06/11 | 2,291 | 2,296 | 2,260 | 2,260 | -31 | -1.4% | 43,100 |
| 2024/06/10 | 2,245 | 2,291 | 2,245 | 2,291 | +49 | +2.2% | 71,500 |
| 2024/06/07 | 2,260 | 2,274 | 2,242 | 2,242 | -16 | -0.7% | 32,300 |
| 2024/06/06 | 2,277 | 2,285 | 2,249 | 2,258 | -15 | -0.7% | 30,900 |
| 2024/06/05 | 2,264 | 2,287 | 2,255 | 2,273 | -14 | -0.6% | 43,600 |
| 2024/06/04 | 2,315 | 2,321 | 2,285 | 2,287 | -28 | -1.2% | 62,500 |
| 2024/06/03 | 2,299 | 2,334 | 2,297 | 2,315 | +17 | +0.7% | 77,500 |
| 2024/05/31 | 2,262 | 2,305 | 2,251 | 2,298 | +52 | +2.3% | 128,900 |
| 2024/05/30 | 2,222 | 2,255 | 2,220 | 2,246 | +9 | +0.4% | 72,900 |
| 2024/05/29 | 2,236 | 2,267 | 2,235 | 2,237 | +2 | +0.1% | 62,600 |
| 2024/05/28 | 2,250 | 2,261 | 2,227 | 2,235 | -16 | -0.7% | 38,200 |
| 2024/05/27 | 2,250 | 2,260 | 2,240 | 2,251 | +1 | ±0% | 43,600 |
| 2024/05/24 | 2,247 | 2,265 | 2,235 | 2,250 | -41 | -1.8% | 42,400 |
| 2024/05/23 | 2,272 | 2,296 | 2,246 | 2,291 | +31 | +1.4% | 61,300 |
| 2024/05/22 | 2,284 | 2,305 | 2,258 | 2,260 | -23 | -1% | 61,400 |
| 2024/05/21 | 2,271 | 2,318 | 2,271 | 2,283 | +19 | +0.8% | 89,400 |
| 2024/05/20 | 2,270 | 2,278 | 2,253 | 2,264 | -6 | -0.3% | 58,600 |
| 2024/05/17 | 2,237 | 2,282 | 2,231 | 2,270 | +29 | +1.3% | 62,400 |
| 2024/05/16 | 2,290 | 2,290 | 2,236 | 2,241 | -36 | -1.6% | 70,400 |
| 2024/05/15 | 2,274 | 2,283 | 2,258 | 2,277 | +12 | +0.5% | 59,000 |
| 2024/05/14 | 2,255 | 2,265 | 2,235 | 2,265 | +12 | +0.5% | 56,800 |
| 2024/05/13 | 2,244 | 2,253 | 2,227 | 2,253 | +9 | +0.4% | 47,800 |
| 2024/05/10 | 2,234 | 2,244 | 2,220 | 2,244 | +23 | +1% | 51,400 |
| 2024/05/09 | 2,227 | 2,235 | 2,215 | 2,221 | -4 | -0.2% | 57,000 |
| 2024/05/08 | 2,245 | 2,259 | 2,225 | 2,225 | -16 | -0.7% | 33,200 |
| 2024/05/07 | 2,250 | 2,250 | 2,221 | 2,241 | +14 | +0.6% | 50,400 |
| 2024/05/02 | 2,236 | 2,249 | 2,220 | 2,227 | -16 | -0.7% | 34,700 |
| 2024/05/01 | 2,236 | 2,249 | 2,228 | 2,243 | -9 | -0.4% | 35,900 |
| 2024/04/30 | 2,191 | 2,252 | 2,176 | 2,252 | +75 | +3.4% | 100,200 |
| 2024/04/26 | 2,186 | 2,192 | 2,158 | 2,177 | -15 | -0.7% | 108,300 |
| 2024/04/25 | 2,224 | 2,234 | 2,185 | 2,192 | -71 | -3.1% | 161,800 |
| 2024/04/24 | 2,302 | 2,350 | 2,248 | 2,263 | -15 | -0.7% | 138,500 |
201～
250
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
