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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 2,224 | 2,242 | 2,193 | 2,202 | -53 | -2.4% | 61,300 |
2010/06/22 | 2,293 | 2,293 | 2,237 | 2,255 | -37 | -1.6% | 70,200 |
2010/06/21 | 2,237 | 2,303 | 2,234 | 2,292 | +78 | +3.5% | 89,900 |
2010/06/18 | 2,274 | 2,284 | 2,204 | 2,214 | -36 | -1.6% | 134,900 |
2010/06/17 | 2,292 | 2,298 | 2,236 | 2,250 | -72 | -3.1% | 86,700 |
2010/06/16 | 2,344 | 2,350 | 2,310 | 2,322 | +25 | +1.1% | 60,400 |
2010/06/15 | 2,305 | 2,321 | 2,275 | 2,297 | -11 | -0.5% | 64,900 |
2010/06/14 | 2,257 | 2,314 | 2,252 | 2,308 | +55 | +2.4% | 95,200 |
2010/06/11 | 2,268 | 2,273 | 2,247 | 2,253 | +12 | +0.5% | 92,500 |
2010/06/10 | 2,185 | 2,246 | 2,167 | 2,241 | +47 | +2.1% | 121,300 |
2010/06/09 | 2,185 | 2,211 | 2,156 | 2,194 | -15 | -0.7% | 74,300 |
2010/06/08 | 2,156 | 2,240 | 2,156 | 2,209 | +9 | +0.4% | 66,500 |
2010/06/07 | 2,233 | 2,245 | 2,200 | 2,200 | -83 | -3.6% | 62,000 |
2010/06/04 | 2,335 | 2,335 | 2,266 | 2,283 | -51 | -2.2% | 129,900 |
2010/06/03 | 2,300 | 2,348 | 2,298 | 2,334 | +64 | +2.8% | 146,800 |
2010/06/02 | 2,191 | 2,320 | 2,185 | 2,270 | +75 | +3.4% | 182,100 |
2010/06/01 | 2,230 | 2,230 | 2,176 | 2,195 | -35 | -1.6% | 98,200 |
2010/05/31 | 2,200 | 2,244 | 2,187 | 2,230 | +31 | +1.4% | 116,100 |
2010/05/28 | 2,220 | 2,220 | 2,168 | 2,199 | +40 | +1.9% | 156,400 |
2010/05/27 | 2,072 | 2,171 | 2,059 | 2,159 | +84 | +4% | 150,800 |
2010/05/26 | 2,010 | 2,113 | 2,010 | 2,075 | +24 | +1.2% | 152,800 |
2010/05/25 | 2,101 | 2,109 | 2,044 | 2,051 | -38 | -1.8% | 117,400 |
2010/05/24 | 2,065 | 2,107 | 2,063 | 2,089 | -3 | -0.1% | 129,900 |
2010/05/21 | 2,050 | 2,096 | 2,030 | 2,092 | -39 | -1.8% | 92,500 |
2010/05/20 | 2,122 | 2,167 | 2,120 | 2,131 | -41 | -1.9% | 58,300 |
2010/05/19 | 2,130 | 2,177 | 2,111 | 2,172 | -16 | -0.7% | 107,300 |
2010/05/18 | 2,239 | 2,239 | 2,150 | 2,188 | -49 | -2.2% | 104,500 |
2010/05/17 | 2,283 | 2,283 | 2,210 | 2,237 | -43 | -1.9% | 62,900 |
2010/05/14 | 2,311 | 2,311 | 2,267 | 2,280 | -49 | -2.1% | 91,300 |
2010/05/13 | 2,312 | 2,339 | 2,292 | 2,329 | +32 | +1.4% | 59,400 |
2010/05/12 | 2,299 | 2,330 | 2,275 | 2,297 | -3 | -0.1% | 90,700 |
2010/05/11 | 2,380 | 2,391 | 2,278 | 2,300 | -31 | -1.3% | 112,900 |
2010/05/10 | 2,300 | 2,338 | 2,283 | 2,331 | +18 | +0.8% | 109,300 |
2010/05/07 | 2,283 | 2,339 | 2,225 | 2,313 | -120 | -4.9% | 162,000 |
2010/05/06 | 2,431 | 2,440 | 2,397 | 2,433 | -16 | -0.7% | 172,900 |
2010/04/30 | 2,444 | 2,462 | 2,418 | 2,449 | +55 | +2.3% | 104,500 |
2010/04/28 | 2,399 | 2,426 | 2,371 | 2,394 | -49 | -2% | 161,900 |
2010/04/27 | 2,426 | 2,453 | 2,392 | 2,443 | +17 | +0.7% | 155,600 |
2010/04/26 | 2,385 | 2,434 | 2,377 | 2,426 | +66 | +2.8% | 221,100 |
2010/04/23 | 2,280 | 2,366 | 2,280 | 2,360 | +87 | +3.8% | 288,500 |
2010/04/22 | 2,246 | 2,285 | 2,201 | 2,273 | +23 | +1% | 214,500 |
2010/04/21 | 2,190 | 2,264 | 2,190 | 2,250 | +61 | +2.8% | 307,900 |
2010/04/20 | 2,146 | 2,209 | 2,136 | 2,189 | +34 | +1.6% | 188,100 |
2010/04/19 | 2,110 | 2,165 | 2,107 | 2,155 | -5 | -0.2% | 165,200 |
2010/04/16 | 2,173 | 2,179 | 2,148 | 2,160 | -6 | -0.3% | 106,000 |
2010/04/15 | 2,163 | 2,174 | 2,154 | 2,166 | +18 | +0.8% | 86,100 |
2010/04/14 | 2,137 | 2,160 | 2,131 | 2,148 | +27 | +1.3% | 107,700 |
2010/04/13 | 2,130 | 2,138 | 2,100 | 2,121 | -7 | -0.3% | 124,200 |
2010/04/12 | 2,128 | 2,141 | 2,120 | 2,128 | +23 | +1.1% | 92,400 |
2010/04/09 | 2,100 | 2,115 | 2,098 | 2,105 | +10 | +0.5% | 101,600 |
3401~
3450
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