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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,940 | 1,950 | 1,933 | 1,935 | -3 | -0.2% | 30,500 |
| 2023/11/22 | 1,948 | 1,956 | 1,936 | 1,938 | +11 | +0.6% | 64,100 |
| 2023/11/21 | 1,913 | 1,931 | 1,904 | 1,927 | +14 | +0.7% | 30,400 |
| 2023/11/20 | 1,912 | 1,926 | 1,903 | 1,913 | -11 | -0.6% | 50,000 |
| 2023/11/17 | 1,902 | 1,924 | 1,902 | 1,924 | +12 | +0.6% | 43,600 |
| 2023/11/16 | 1,921 | 1,928 | 1,909 | 1,912 | -9 | -0.5% | 31,700 |
| 2023/11/15 | 1,921 | 1,934 | 1,916 | 1,921 | +1 | +0.1% | 35,700 |
| 2023/11/14 | 1,930 | 1,942 | 1,920 | 1,920 | -10 | -0.5% | 27,900 |
| 2023/11/13 | 1,967 | 1,967 | 1,930 | 1,930 | -15 | -0.8% | 32,400 |
| 2023/11/10 | 1,928 | 1,948 | 1,921 | 1,945 | +5 | +0.3% | 49,700 |
| 2023/11/09 | 1,944 | 1,951 | 1,928 | 1,940 | -5 | -0.3% | 49,000 |
| 2023/11/08 | 1,949 | 1,953 | 1,915 | 1,945 | +20 | +1% | 160,700 |
| 2023/11/07 | 1,933 | 1,943 | 1,920 | 1,925 | -18 | -0.9% | 48,200 |
| 2023/11/06 | 1,933 | 1,954 | 1,921 | 1,943 | +7 | +0.4% | 97,800 |
| 2023/11/02 | 1,940 | 1,962 | 1,914 | 1,936 | +8 | +0.4% | 84,600 |
| 2023/11/01 | 1,922 | 1,942 | 1,916 | 1,928 | +10 | +0.5% | 109,800 |
| 2023/10/31 | 1,865 | 1,918 | 1,865 | 1,918 | +36 | +1.9% | 108,900 |
| 2023/10/30 | 1,885 | 1,889 | 1,861 | 1,882 | -12 | -0.6% | 97,100 |
| 2023/10/27 | 1,856 | 1,894 | 1,856 | 1,894 | +28 | +1.5% | 104,000 |
| 2023/10/26 | 1,877 | 1,910 | 1,815 | 1,866 | +64 | +3.6% | 322,800 |
| 2023/10/25 | 1,811 | 1,833 | 1,792 | 1,802 | -8 | -0.4% | 113,400 |
| 2023/10/24 | 1,814 | 1,815 | 1,769 | 1,810 | ±0 | ±0% | 74,800 |
| 2023/10/23 | 1,819 | 1,827 | 1,810 | 1,810 | -9 | -0.5% | 51,800 |
| 2023/10/20 | 1,816 | 1,830 | 1,796 | 1,819 | -5 | -0.3% | 56,800 |
| 2023/10/19 | 1,817 | 1,824 | 1,809 | 1,824 | -4 | -0.2% | 83,100 |
| 2023/10/18 | 1,848 | 1,848 | 1,817 | 1,828 | -6 | -0.3% | 108,000 |
| 2023/10/17 | 1,830 | 1,849 | 1,822 | 1,834 | +6 | +0.3% | 104,000 |
| 2023/10/16 | 1,851 | 1,854 | 1,825 | 1,828 | -20 | -1.1% | 37,900 |
| 2023/10/13 | 1,881 | 1,881 | 1,848 | 1,848 | -34 | -1.8% | 61,400 |
| 2023/10/12 | 1,870 | 1,884 | 1,870 | 1,882 | +9 | +0.5% | 37,500 |
| 2023/10/11 | 1,898 | 1,898 | 1,873 | 1,873 | -25 | -1.3% | 43,700 |
| 2023/10/10 | 1,885 | 1,900 | 1,882 | 1,898 | +31 | +1.7% | 43,300 |
| 2023/10/06 | 1,855 | 1,889 | 1,855 | 1,867 | +12 | +0.6% | 33,800 |
| 2023/10/05 | 1,827 | 1,859 | 1,827 | 1,855 | +37 | +2% | 49,000 |
| 2023/10/04 | 1,850 | 1,852 | 1,818 | 1,818 | -57 | -3% | 83,500 |
| 2023/10/03 | 1,900 | 1,902 | 1,871 | 1,875 | -32 | -1.7% | 70,900 |
| 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 |
351～
400
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
