キヤノンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,424 | 4,460 | 4,393 | 4,397 | -27 | -0.6% | 2,671,700 |
| 2025/09/12 | 4,425 | 4,435 | 4,401 | 4,424 | +19 | +0.4% | 3,382,400 |
| 2025/09/11 | 4,377 | 4,417 | 4,365 | 4,405 | +12 | +0.3% | 2,289,400 |
| 2025/09/10 | 4,363 | 4,393 | 4,334 | 4,393 | +31 | +0.7% | 2,345,700 |
| 2025/09/09 | 4,464 | 4,469 | 4,362 | 4,362 | -115 | -2.6% | 3,441,400 |
| 2025/09/08 | 4,430 | 4,477 | 4,425 | 4,477 | +62 | +1.4% | 2,424,100 |
| 2025/09/05 | 4,370 | 4,415 | 4,361 | 4,415 | +87 | +2% | 2,675,400 |
| 2025/09/04 | 4,340 | 4,358 | 4,305 | 4,328 | -40 | -0.9% | 2,691,500 |
| 2025/09/03 | 4,360 | 4,412 | 4,348 | 4,368 | ±0 | ±0% | 2,754,200 |
| 2025/09/02 | 4,360 | 4,418 | 4,359 | 4,368 | +8 | +0.2% | 2,597,100 |
| 2025/09/01 | 4,325 | 4,365 | 4,312 | 4,360 | +10 | +0.2% | 2,016,500 |
| 2025/08/29 | 4,340 | 4,368 | 4,318 | 4,350 | -11 | -0.3% | 3,291,300 |
| 2025/08/28 | 4,331 | 4,377 | 4,327 | 4,361 | +9 | +0.2% | 2,548,300 |
| 2025/08/27 | 4,320 | 4,355 | 4,311 | 4,352 | -4 | -0.1% | 2,670,700 |
| 2025/08/26 | 4,343 | 4,369 | 4,303 | 4,356 | -11 | -0.3% | 10,096,400 |
| 2025/08/25 | 4,330 | 4,393 | 4,328 | 4,367 | +61 | +1.4% | 2,799,900 |
| 2025/08/22 | 4,350 | 4,378 | 4,292 | 4,306 | -76 | -1.7% | 3,143,000 |
| 2025/08/21 | 4,435 | 4,477 | 4,377 | 4,382 | +47 | +1.1% | 4,398,500 |
| 2025/08/20 | 4,367 | 4,401 | 4,330 | 4,335 | -62 | -1.4% | 3,011,500 |
| 2025/08/19 | 4,380 | 4,417 | 4,356 | 4,397 | +3 | +0.1% | 2,401,200 |
| 2025/08/18 | 4,339 | 4,394 | 4,335 | 4,394 | +31 | +0.7% | 2,455,900 |
| 2025/08/15 | 4,350 | 4,364 | 4,316 | 4,363 | +13 | +0.3% | 3,483,100 |
| 2025/08/14 | 4,380 | 4,392 | 4,340 | 4,350 | -88 | -2% | 3,456,000 |
| 2025/08/13 | 4,441 | 4,482 | 4,423 | 4,438 | +15 | +0.3% | 3,381,300 |
| 2025/08/12 | 4,425 | 4,483 | 4,412 | 4,423 | +22 | +0.5% | 4,987,700 |
| 2025/08/08 | 4,349 | 4,426 | 4,340 | 4,401 | +71 | +1.6% | 4,756,000 |
| 2025/08/07 | 4,311 | 4,348 | 4,290 | 4,330 | +12 | +0.3% | 2,323,300 |
| 2025/08/06 | 4,286 | 4,325 | 4,265 | 4,318 | +27 | +0.6% | 2,261,000 |
| 2025/08/05 | 4,305 | 4,328 | 4,257 | 4,291 | +13 | +0.3% | 3,111,500 |
| 2025/08/04 | 4,262 | 4,283 | 4,243 | 4,278 | -88 | -2% | 3,094,200 |
| 2025/08/01 | 4,314 | 4,389 | 4,311 | 4,366 | +66 | +1.5% | 5,464,600 |
| 2025/07/31 | 4,279 | 4,307 | 4,243 | 4,300 | +11 | +0.3% | 5,816,600 |
| 2025/07/30 | 4,200 | 4,289 | 4,181 | 4,289 | +202 | +4.9% | 18,818,900 |
| 2025/07/29 | 4,050 | 4,091 | 4,026 | 4,087 | +3 | +0.1% | 3,543,500 |
| 2025/07/28 | 4,050 | 4,094 | 4,046 | 4,084 | +44 | +1.1% | 3,664,100 |
| 2025/07/25 | 4,100 | 4,163 | 4,040 | 4,040 | -207 | -4.9% | 8,364,900 |
| 2025/07/24 | 4,151 | 4,259 | 4,133 | 4,247 | +96 | +2.3% | 6,863,700 |
| 2025/07/23 | 4,040 | 4,175 | 4,027 | 4,151 | +195 | +4.9% | 6,917,400 |
| 2025/07/22 | 3,978 | 4,048 | 3,956 | 3,956 | -45 | -1.1% | 3,587,600 |
| 2025/07/18 | 4,049 | 4,055 | 4,001 | 4,001 | -28 | -0.7% | 2,391,000 |
| 2025/07/17 | 3,973 | 4,029 | 3,962 | 4,029 | +27 | +0.7% | 2,954,100 |
| 2025/07/16 | 3,981 | 4,037 | 3,978 | 4,002 | +4 | +0.1% | 2,823,600 |
| 2025/07/15 | 4,021 | 4,032 | 3,997 | 3,998 | -12 | -0.3% | 2,794,400 |
| 2025/07/14 | 4,001 | 4,022 | 3,975 | 4,010 | -15 | -0.4% | 2,383,300 |
| 2025/07/11 | 4,037 | 4,042 | 4,005 | 4,025 | +8 | +0.2% | 2,882,000 |
| 2025/07/10 | 4,070 | 4,077 | 4,016 | 4,017 | -100 | -2.4% | 4,087,300 |
| 2025/07/09 | 4,085 | 4,131 | 4,050 | 4,117 | +55 | +1.4% | 3,330,100 |
| 2025/07/08 | 4,056 | 4,088 | 4,027 | 4,062 | -11 | -0.3% | 3,765,100 |
| 2025/07/07 | 4,144 | 4,144 | 4,073 | 4,073 | -72 | -1.7% | 2,336,200 |
| 2025/07/04 | 4,192 | 4,192 | 4,143 | 4,145 | -17 | -0.4% | 2,085,300 |
1～
50
件表示中 / 3784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」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 | 439,700円 | +2.0% | +56.7% | 3.64% | 11.71倍 | 1.20倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 富士通 | 370,800円 | -2.8% | +31.7% | 0.81% | 16.90倍 | 3.79倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ＮＥＣ | 462,700円 | -1.9% | +29.3% | 0.69% | 26.81倍 | 3.16倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 村田製 | 263,400円 | -5.9% | -24.4% | 2.28% | 27.30倍 | 1.87倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 427,200円 | +1.2% | -0.2% | 2.20% | 27.88倍 | 2.31倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
