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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,380 | 4,455 | 4,356 | 4,455 | +51 | +1.2% | 3,106,500 |
| 2025/04/30 | 4,402 | 4,432 | 4,386 | 4,404 | +2 | ±0% | 4,377,400 |
| 2025/04/28 | 4,384 | 4,451 | 4,372 | 4,402 | +70 | +1.6% | 3,794,300 |
| 2025/04/25 | 4,288 | 4,451 | 4,270 | 4,332 | +44 | +1% | 6,761,400 |
| 2025/04/24 | 4,320 | 4,339 | 4,267 | 4,288 | +23 | +0.5% | 2,934,200 |
| 2025/04/23 | 4,284 | 4,295 | 4,231 | 4,265 | +115 | +2.8% | 3,420,700 |
| 2025/04/22 | 4,136 | 4,160 | 4,106 | 4,150 | -5 | -0.1% | 2,307,900 |
| 2025/04/21 | 4,249 | 4,251 | 4,153 | 4,155 | -125 | -2.9% | 2,335,300 |
| 2025/04/18 | 4,268 | 4,293 | 4,241 | 4,280 | +11 | +0.3% | 1,184,800 |
| 2025/04/17 | 4,220 | 4,272 | 4,211 | 4,269 | +33 | +0.8% | 2,250,900 |
| 2025/04/16 | 4,304 | 4,340 | 4,205 | 4,236 | -68 | -1.6% | 2,695,100 |
| 2025/04/15 | 4,379 | 4,383 | 4,304 | 4,304 | +57 | +1.3% | 3,422,700 |
| 2025/04/14 | 4,251 | 4,333 | 4,242 | 4,247 | +32 | +0.8% | 2,692,900 |
| 2025/04/11 | 4,176 | 4,236 | 4,153 | 4,215 | -196 | -4.4% | 5,371,400 |
| 2025/04/10 | 4,412 | 4,435 | 4,370 | 4,411 | +396 | +9.9% | 5,568,500 |
| 2025/04/09 | 4,120 | 4,156 | 3,985 | 4,015 | -156 | -3.7% | 6,321,800 |
| 2025/04/08 | 4,120 | 4,291 | 4,120 | 4,171 | +178 | +4.5% | 6,370,000 |
| 2025/04/07 | 3,934 | 4,108 | 3,893 | 3,993 | -291 | -6.8% | 8,754,500 |
| 2025/04/04 | 4,350 | 4,455 | 4,227 | 4,284 | -179 | -4% | 7,384,900 |
| 2025/04/03 | 4,415 | 4,488 | 4,343 | 4,463 | -232 | -4.9% | 7,540,000 |
| 2025/04/02 | 4,699 | 4,736 | 4,665 | 4,695 | -3 | -0.1% | 3,083,900 |
| 2025/04/01 | 4,711 | 4,758 | 4,690 | 4,698 | +53 | +1.1% | 3,825,600 |
| 2025/03/31 | 4,725 | 4,730 | 4,641 | 4,645 | -172 | -3.6% | 4,242,700 |
| 2025/03/28 | 4,854 | 4,860 | 4,791 | 4,817 | -50 | -1% | 2,959,500 |
| 2025/03/27 | 4,820 | 4,867 | 4,802 | 4,867 | +17 | +0.4% | 3,265,000 |
| 2025/03/26 | 4,875 | 4,875 | 4,828 | 4,850 | +9 | +0.2% | 2,680,400 |
| 2025/03/25 | 4,848 | 4,873 | 4,825 | 4,841 | +51 | +1.1% | 2,667,900 |
| 2025/03/24 | 4,859 | 4,865 | 4,790 | 4,790 | -74 | -1.5% | 2,350,800 |
| 2025/03/21 | 4,901 | 4,914 | 4,845 | 4,864 | -52 | -1.1% | 3,632,700 |
| 2025/03/19 | 4,920 | 4,953 | 4,910 | 4,916 | +17 | +0.3% | 1,943,600 |
| 2025/03/18 | 4,955 | 4,957 | 4,828 | 4,899 | -5 | -0.1% | 3,086,000 |
| 2025/03/17 | 4,939 | 4,959 | 4,904 | 4,904 | +34 | +0.7% | 2,290,000 |
| 2025/03/14 | 4,810 | 4,917 | 4,798 | 4,870 | +130 | +2.7% | 6,582,300 |
| 2025/03/13 | 4,762 | 4,783 | 4,722 | 4,740 | -5 | -0.1% | 3,077,200 |
| 2025/03/12 | 4,776 | 4,793 | 4,718 | 4,745 | -31 | -0.6% | 2,864,100 |
| 2025/03/11 | 4,729 | 4,789 | 4,691 | 4,776 | -23 | -0.5% | 3,593,800 |
| 2025/03/10 | 4,924 | 4,927 | 4,765 | 4,799 | -125 | -2.5% | 4,631,400 |
| 2025/03/07 | 5,020 | 5,039 | 4,910 | 4,924 | -233 | -4.5% | 4,076,300 |
| 2025/03/06 | 5,070 | 5,179 | 5,068 | 5,157 | +76 | +1.5% | 3,220,500 |
| 2025/03/05 | 5,113 | 5,176 | 5,081 | 5,081 | -49 | -1% | 3,165,700 |
| 2025/03/04 | 5,159 | 5,195 | 5,106 | 5,130 | -45 | -0.9% | 3,453,000 |
| 2025/03/03 | 5,115 | 5,183 | 5,101 | 5,175 | +112 | +2.2% | 2,485,400 |
| 2025/02/28 | 5,100 | 5,115 | 5,018 | 5,063 | -45 | -0.9% | 3,844,600 |
| 2025/02/27 | 5,100 | 5,136 | 5,074 | 5,108 | -12 | -0.2% | 2,520,600 |
| 2025/02/26 | 5,141 | 5,141 | 5,043 | 5,120 | -21 | -0.4% | 3,647,500 |
| 2025/02/25 | 5,159 | 5,233 | 5,140 | 5,141 | +14 | +0.3% | 4,346,200 |
| 2025/02/21 | 5,074 | 5,135 | 5,069 | 5,127 | +15 | +0.3% | 2,879,300 |
| 2025/02/20 | 5,185 | 5,197 | 5,105 | 5,112 | -73 | -1.4% | 2,954,400 |
| 2025/02/19 | 5,170 | 5,185 | 5,087 | 5,185 | +41 | +0.8% | 3,045,800 |
| 2025/02/18 | 5,128 | 5,182 | 5,114 | 5,144 | +16 | +0.3% | 2,214,000 |
1～
50
件表示中 / 3691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 | 445,500円 | +3.1% | +59.7% | 3.59% | 12.37倍 | 1.22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 | 319,000円 | -2.8% | +31.7% | 0.94% | 14.54倍 | 3.26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 |
| 三菱電 | 284,300円 | -2.2% | +7.5% | 1.76% | 17.36倍 | 1.49倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| ＮＥＣ | 352,100円 | -1.9% | +29.3% | 0.91% | 20.40倍 | 2.40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 |
| アドバンテ | 626,700円 | -3.2% | +6.8% | 0.62% | 25.69倍 | 9.08倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
