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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 4,116 | 4,174 | 4,111 | 4,162 | +32 | +0.8% | 3,465,500 |
| 2025/07/02 | 4,095 | 4,135 | 4,079 | 4,130 | +44 | +1.1% | 3,500,900 |
| 2025/07/01 | 4,170 | 4,173 | 4,083 | 4,086 | -103 | -2.5% | 3,941,200 |
| 2025/06/30 | 4,200 | 4,217 | 4,172 | 4,189 | ±0 | ±0% | 3,662,800 |
| 2025/06/27 | 4,193 | 4,217 | 4,181 | 4,189 | -31 | -0.7% | 4,034,000 |
| 2025/06/26 | 4,205 | 4,244 | 4,199 | 4,220 | +11 | +0.3% | 3,941,300 |
| 2025/06/25 | 4,217 | 4,226 | 4,197 | 4,209 | -4 | -0.1% | 2,859,000 |
| 2025/06/24 | 4,241 | 4,259 | 4,199 | 4,213 | +7 | +0.2% | 2,389,600 |
| 2025/06/23 | 4,210 | 4,215 | 4,140 | 4,206 | -5 | -0.1% | 1,992,200 |
| 2025/06/20 | 4,266 | 4,281 | 4,211 | 4,211 | -55 | -1.3% | 3,967,100 |
| 2025/06/19 | 4,264 | 4,277 | 4,237 | 4,266 | -20 | -0.5% | 1,519,600 |
| 2025/06/18 | 4,222 | 4,293 | 4,221 | 4,286 | +37 | +0.9% | 2,369,800 |
| 2025/06/17 | 4,207 | 4,249 | 4,204 | 4,249 | +23 | +0.5% | 2,123,000 |
| 2025/06/16 | 4,255 | 4,255 | 4,207 | 4,226 | +13 | +0.3% | 2,446,100 |
| 2025/06/13 | 4,281 | 4,281 | 4,201 | 4,213 | -96 | -2.2% | 4,590,700 |
| 2025/06/12 | 4,341 | 4,342 | 4,295 | 4,309 | -44 | -1% | 2,658,500 |
| 2025/06/11 | 4,312 | 4,362 | 4,295 | 4,353 | +25 | +0.6% | 2,504,500 |
| 2025/06/10 | 4,306 | 4,355 | 4,302 | 4,328 | +36 | +0.8% | 2,668,000 |
| 2025/06/09 | 4,330 | 4,344 | 4,292 | 4,292 | -18 | -0.4% | 2,172,300 |
| 2025/06/06 | 4,299 | 4,320 | 4,280 | 4,310 | +28 | +0.7% | 1,913,600 |
| 2025/06/05 | 4,251 | 4,302 | 4,242 | 4,282 | -8 | -0.2% | 2,449,800 |
| 2025/06/04 | 4,294 | 4,316 | 4,280 | 4,290 | -20 | -0.5% | 2,337,200 |
| 2025/06/03 | 4,329 | 4,339 | 4,294 | 4,310 | -22 | -0.5% | 3,290,000 |
| 2025/06/02 | 4,391 | 4,394 | 4,324 | 4,332 | -100 | -2.3% | 2,943,600 |
| 2025/05/30 | 4,378 | 4,447 | 4,376 | 4,432 | -12 | -0.3% | 4,914,900 |
| 2025/05/29 | 4,412 | 4,452 | 4,402 | 4,444 | +84 | +1.9% | 3,212,900 |
| 2025/05/28 | 4,418 | 4,426 | 4,360 | 4,360 | +12 | +0.3% | 2,681,900 |
| 2025/05/27 | 4,380 | 4,390 | 4,328 | 4,348 | ±0 | ±0% | 2,193,800 |
| 2025/05/26 | 4,340 | 4,368 | 4,333 | 4,348 | -27 | -0.6% | 1,931,800 |
| 2025/05/23 | 4,392 | 4,400 | 4,355 | 4,375 | +17 | +0.4% | 2,255,900 |
1～
50
件表示中 / 3754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 | 436,600円 | +2.0% | +56.7% | 3.66% | 11.93倍 | 1.23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 | 341,600円 | -2.8% | +31.7% | 0.88% | 15.57倍 | 3.49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 | 452,900円 | -1.9% | +29.3% | 0.71% | 26.24倍 | 3.09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 | 230,800円 | -5.9% | -24.4% | 2.60% | 24.05倍 | 1.65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 | 437,200円 | +1.2% | -0.2% | 2.15% | 28.53倍 | 2.37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
