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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,697 | 1,697 | 1,680 | 1,685 | -9 | -0.5% | 32,100 |
| 2012/08/23 | 1,668 | 1,701 | 1,665 | 1,694 | +18 | +1.1% | 56,600 |
| 2012/08/22 | 1,690 | 1,690 | 1,671 | 1,676 | -21 | -1.2% | 36,400 |
| 2012/08/21 | 1,697 | 1,701 | 1,681 | 1,697 | ±0 | ±0% | 48,100 |
| 2012/08/20 | 1,703 | 1,707 | 1,688 | 1,697 | -6 | -0.4% | 64,300 |
| 2012/08/17 | 1,690 | 1,703 | 1,681 | 1,703 | +26 | +1.6% | 96,300 |
| 2012/08/16 | 1,654 | 1,684 | 1,654 | 1,677 | +9 | +0.5% | 51,400 |
| 2012/08/15 | 1,687 | 1,698 | 1,653 | 1,668 | -9 | -0.5% | 73,800 |
| 2012/08/14 | 1,666 | 1,679 | 1,650 | 1,677 | +3 | +0.2% | 101,800 |
| 2012/08/13 | 1,682 | 1,694 | 1,667 | 1,674 | -8 | -0.5% | 35,100 |
| 2012/08/10 | 1,686 | 1,693 | 1,670 | 1,682 | -9 | -0.5% | 40,500 |
| 2012/08/09 | 1,706 | 1,709 | 1,680 | 1,691 | -7 | -0.4% | 46,200 |
| 2012/08/08 | 1,710 | 1,726 | 1,686 | 1,698 | -9 | -0.5% | 88,500 |
| 2012/08/07 | 1,665 | 1,712 | 1,664 | 1,707 | +46 | +2.8% | 109,000 |
| 2012/08/06 | 1,650 | 1,670 | 1,649 | 1,661 | +28 | +1.7% | 43,500 |
| 2012/08/03 | 1,612 | 1,639 | 1,602 | 1,633 | -13 | -0.8% | 67,500 |
| 2012/08/02 | 1,643 | 1,656 | 1,628 | 1,646 | +13 | +0.8% | 41,700 |
| 2012/08/01 | 1,626 | 1,643 | 1,624 | 1,633 | -2 | -0.1% | 66,700 |
| 2012/07/31 | 1,601 | 1,641 | 1,601 | 1,635 | +20 | +1.2% | 57,800 |
| 2012/07/30 | 1,620 | 1,625 | 1,603 | 1,615 | +15 | +0.9% | 28,600 |
| 2012/07/27 | 1,602 | 1,633 | 1,588 | 1,600 | +7 | +0.4% | 98,500 |
| 2012/07/26 | 1,569 | 1,595 | 1,550 | 1,593 | +24 | +1.5% | 60,400 |
| 2012/07/25 | 1,607 | 1,608 | 1,562 | 1,569 | -40 | -2.5% | 75,000 |
| 2012/07/24 | 1,607 | 1,621 | 1,601 | 1,609 | -7 | -0.4% | 58,200 |
| 2012/07/23 | 1,613 | 1,644 | 1,601 | 1,616 | -19 | -1.2% | 105,500 |
| 2012/07/20 | 1,639 | 1,654 | 1,626 | 1,635 | +36 | +2.3% | 139,300 |
| 2012/07/19 | 1,576 | 1,606 | 1,576 | 1,599 | +30 | +1.9% | 111,800 |
| 2012/07/18 | 1,572 | 1,589 | 1,566 | 1,569 | -2 | -0.1% | 74,200 |
| 2012/07/17 | 1,611 | 1,612 | 1,566 | 1,571 | -39 | -2.4% | 76,000 |
| 2012/07/13 | 1,610 | 1,619 | 1,605 | 1,610 | ±0 | ±0% | 44,000 |
| 2012/07/12 | 1,630 | 1,639 | 1,610 | 1,610 | -28 | -1.7% | 75,100 |
| 2012/07/11 | 1,650 | 1,655 | 1,630 | 1,638 | -20 | -1.2% | 59,500 |
| 2012/07/10 | 1,677 | 1,683 | 1,658 | 1,658 | -10 | -0.6% | 49,700 |
| 2012/07/09 | 1,678 | 1,680 | 1,660 | 1,668 | -16 | -1% | 104,500 |
| 2012/07/06 | 1,690 | 1,691 | 1,672 | 1,684 | -4 | -0.2% | 66,600 |
| 2012/07/05 | 1,680 | 1,691 | 1,676 | 1,688 | +7 | +0.4% | 42,900 |
| 2012/07/04 | 1,696 | 1,702 | 1,676 | 1,681 | -10 | -0.6% | 54,500 |
| 2012/07/03 | 1,675 | 1,702 | 1,674 | 1,691 | +20 | +1.2% | 78,200 |
| 2012/07/02 | 1,695 | 1,696 | 1,671 | 1,671 | +3 | +0.2% | 95,900 |
| 2012/06/29 | 1,649 | 1,677 | 1,640 | 1,668 | +18 | +1.1% | 140,300 |
| 2012/06/28 | 1,654 | 1,666 | 1,640 | 1,650 | +5 | +0.3% | 72,000 |
| 2012/06/27 | 1,658 | 1,658 | 1,622 | 1,645 | -25 | -1.5% | 65,500 |
| 2012/06/26 | 1,650 | 1,674 | 1,650 | 1,670 | -6 | -0.4% | 96,200 |
| 2012/06/25 | 1,702 | 1,712 | 1,676 | 1,676 | -20 | -1.2% | 128,200 |
| 2012/06/22 | 1,687 | 1,699 | 1,671 | 1,696 | +5 | +0.3% | 66,100 |
| 2012/06/21 | 1,675 | 1,699 | 1,658 | 1,691 | +19 | +1.1% | 155,200 |
| 2012/06/20 | 1,675 | 1,677 | 1,657 | 1,672 | +12 | +0.7% | 90,300 |
| 2012/06/19 | 1,672 | 1,675 | 1,656 | 1,660 | -12 | -0.7% | 75,900 |
| 2012/06/18 | 1,671 | 1,698 | 1,665 | 1,672 | +23 | +1.4% | 67,300 |
| 2012/06/15 | 1,669 | 1,670 | 1,644 | 1,649 | +1 | +0.1% | 87,400 |
3101～
3150
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
