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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,614 | 3,646 | 3,582 | 3,582 | -23 | -0.6% | 3,048,400 |
| 2023/09/29 | 3,665 | 3,675 | 3,598 | 3,605 | -59 | -1.6% | 4,342,300 |
| 2023/09/28 | 3,659 | 3,702 | 3,643 | 3,664 | +6 | +0.2% | 3,949,000 |
| 2023/09/27 | 3,637 | 3,660 | 3,603 | 3,658 | -4 | -0.1% | 3,370,100 |
| 2023/09/26 | 3,702 | 3,703 | 3,640 | 3,662 | -17 | -0.5% | 2,819,900 |
| 2023/09/25 | 3,663 | 3,693 | 3,660 | 3,679 | +24 | +0.7% | 2,070,700 |
| 2023/09/22 | 3,617 | 3,670 | 3,605 | 3,655 | -4 | -0.1% | 3,220,000 |
| 2023/09/21 | 3,667 | 3,675 | 3,644 | 3,659 | -8 | -0.2% | 2,779,300 |
| 2023/09/20 | 3,704 | 3,705 | 3,660 | 3,667 | -17 | -0.5% | 2,936,200 |
| 2023/09/19 | 3,650 | 3,707 | 3,647 | 3,684 | +37 | +1% | 3,649,600 |
| 2023/09/15 | 3,620 | 3,658 | 3,611 | 3,647 | +38 | +1.1% | 5,210,400 |
| 2023/09/14 | 3,588 | 3,616 | 3,577 | 3,609 | +32 | +0.9% | 3,086,200 |
| 2023/09/13 | 3,583 | 3,595 | 3,567 | 3,577 | -16 | -0.4% | 2,487,000 |
| 2023/09/12 | 3,591 | 3,603 | 3,567 | 3,593 | +14 | +0.4% | 2,438,800 |
| 2023/09/11 | 3,584 | 3,588 | 3,570 | 3,579 | +9 | +0.3% | 1,798,100 |
| 2023/09/08 | 3,583 | 3,609 | 3,570 | 3,570 | -39 | -1.1% | 3,593,600 |
| 2023/09/07 | 3,616 | 3,634 | 3,606 | 3,609 | -23 | -0.6% | 2,435,400 |
| 2023/09/06 | 3,610 | 3,637 | 3,601 | 3,632 | +32 | +0.9% | 2,643,000 |
| 2023/09/05 | 3,595 | 3,602 | 3,570 | 3,600 | +2 | +0.1% | 2,584,900 |
| 2023/09/04 | 3,609 | 3,609 | 3,583 | 3,598 | +1 | ±0% | 2,244,600 |
| 2023/09/01 | 3,571 | 3,607 | 3,568 | 3,597 | +9 | +0.3% | 2,283,800 |
| 2023/08/31 | 3,575 | 3,595 | 3,564 | 3,588 | +19 | +0.5% | 3,099,900 |
| 2023/08/30 | 3,615 | 3,619 | 3,561 | 3,569 | -30 | -0.8% | 2,490,600 |
| 2023/08/29 | 3,612 | 3,623 | 3,596 | 3,599 | -3 | -0.1% | 2,066,800 |
| 2023/08/28 | 3,581 | 3,602 | 3,566 | 3,602 | +38 | +1.1% | 1,970,300 |
| 2023/08/25 | 3,531 | 3,573 | 3,527 | 3,564 | +8 | +0.2% | 2,229,000 |
| 2023/08/24 | 3,549 | 3,573 | 3,533 | 3,556 | +2 | +0.1% | 2,055,800 |
| 2023/08/23 | 3,545 | 3,555 | 3,537 | 3,554 | -6 | -0.2% | 2,022,100 |
| 2023/08/22 | 3,558 | 3,568 | 3,546 | 3,560 | +31 | +0.9% | 2,152,500 |
| 2023/08/21 | 3,533 | 3,554 | 3,521 | 3,529 | -10 | -0.3% | 2,290,100 |
| 2023/08/18 | 3,534 | 3,551 | 3,519 | 3,539 | -32 | -0.9% | 2,245,600 |
| 2023/08/17 | 3,560 | 3,582 | 3,527 | 3,571 | -2 | -0.1% | 2,327,600 |
| 2023/08/16 | 3,560 | 3,582 | 3,549 | 3,573 | -6 | -0.2% | 2,406,400 |
| 2023/08/15 | 3,608 | 3,617 | 3,578 | 3,579 | -8 | -0.2% | 1,789,400 |
| 2023/08/14 | 3,666 | 3,667 | 3,585 | 3,587 | -77 | -2.1% | 3,168,500 |
| 2023/08/10 | 3,639 | 3,666 | 3,629 | 3,664 | +35 | +1% | 3,199,100 |
| 2023/08/09 | 3,615 | 3,647 | 3,609 | 3,629 | -9 | -0.2% | 3,024,500 |
| 2023/08/08 | 3,618 | 3,639 | 3,613 | 3,638 | +38 | +1.1% | 2,698,600 |
| 2023/08/07 | 3,580 | 3,601 | 3,562 | 3,600 | -10 | -0.3% | 3,388,000 |
| 2023/08/04 | 3,577 | 3,620 | 3,575 | 3,610 | +10 | +0.3% | 3,147,300 |
| 2023/08/03 | 3,660 | 3,665 | 3,600 | 3,600 | -93 | -2.5% | 5,327,600 |
| 2023/08/02 | 3,697 | 3,737 | 3,680 | 3,693 | -19 | -0.5% | 4,261,000 |
| 2023/08/01 | 3,683 | 3,722 | 3,680 | 3,712 | +39 | +1.1% | 3,990,000 |
| 2023/07/31 | 3,650 | 3,694 | 3,633 | 3,673 | +57 | +1.6% | 7,639,900 |
| 2023/07/28 | 3,650 | 3,668 | 3,552 | 3,616 | -143 | -3.8% | 22,531,900 |
| 2023/07/27 | 3,760 | 3,772 | 3,727 | 3,759 | -14 | -0.4% | 3,994,600 |
| 2023/07/26 | 3,762 | 3,775 | 3,738 | 3,773 | +13 | +0.3% | 2,590,200 |
| 2023/07/25 | 3,761 | 3,768 | 3,739 | 3,760 | -11 | -0.3% | 2,869,800 |
| 2023/07/24 | 3,760 | 3,790 | 3,752 | 3,771 | +38 | +1% | 3,104,000 |
| 2023/07/21 | 3,748 | 3,768 | 3,733 | 3,733 | -13 | -0.3% | 2,725,700 |
451～
500
件表示中 / 3756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 | 429,100円 | +2.0% | +56.7% | 3.73% | 11.72倍 | 1.21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 | 350,400円 | -2.8% | +31.7% | 0.86% | 15.97倍 | 3.58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 | 445,800円 | -1.9% | +29.3% | 0.72% | 25.83倍 | 3.04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 | 230,000円 | -5.9% | -24.4% | 2.61% | 23.97倍 | 1.64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 | 442,800円 | +1.2% | -0.2% | 2.12% | 28.89倍 | 2.40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
