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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 2,877.5 | 2,880 | 2,847 | 2,849 | -20 | -0.7% | 2,964,600 |
| 2023/02/01 | 2,892 | 2,903.5 | 2,869 | 2,869 | -24 | -0.8% | 3,356,200 |
| 2023/01/31 | 2,850 | 2,896.5 | 2,846 | 2,893 | -54.5 | -1.8% | 7,254,100 |
| 2023/01/30 | 2,937.5 | 2,963 | 2,928 | 2,947.5 | -2 | -0.1% | 4,204,600 |
| 2023/01/27 | 2,955 | 2,958 | 2,938.5 | 2,949.5 | +4 | +0.1% | 2,621,000 |
| 2023/01/26 | 2,929 | 2,952 | 2,922.5 | 2,945.5 | +6.5 | +0.2% | 3,208,600 |
| 2023/01/25 | 2,928 | 2,942 | 2,908 | 2,939 | +33 | +1.1% | 3,181,400 |
| 2023/01/24 | 2,907 | 2,915.5 | 2,890 | 2,906 | +38 | +1.3% | 3,303,600 |
| 2023/01/23 | 2,877.5 | 2,884 | 2,858 | 2,868 | +10 | +0.3% | 2,563,600 |
| 2023/01/20 | 2,826 | 2,860 | 2,810.5 | 2,858 | +30 | +1.1% | 2,725,500 |
| 2023/01/19 | 2,837 | 2,855 | 2,825 | 2,828 | -17 | -0.6% | 2,460,900 |
| 2023/01/18 | 2,802.5 | 2,869 | 2,788.5 | 2,845 | +45 | +1.6% | 4,128,200 |
| 2023/01/17 | 2,758 | 2,807 | 2,758 | 2,800 | +38.5 | +1.4% | 3,702,900 |
| 2023/01/16 | 2,789 | 2,789 | 2,754.5 | 2,761.5 | -90 | -3.2% | 4,968,400 |
| 2023/01/13 | 2,877.5 | 2,906 | 2,851.5 | 2,851.5 | -47.5 | -1.6% | 3,255,200 |
| 2023/01/12 | 2,895 | 2,905 | 2,885.5 | 2,899 | -11 | -0.4% | 2,844,200 |
| 2023/01/11 | 2,890 | 2,914.5 | 2,883 | 2,910 | +40.5 | +1.4% | 2,517,800 |
| 2023/01/10 | 2,868.5 | 2,876 | 2,844 | 2,869.5 | +5 | +0.2% | 3,374,500 |
| 2023/01/06 | 2,831.5 | 2,866 | 2,823.5 | 2,864.5 | +31.5 | +1.1% | 3,262,400 |
| 2023/01/05 | 2,830 | 2,849 | 2,815 | 2,833 | +22.5 | +0.8% | 3,684,600 |
| 2023/01/04 | 2,845 | 2,847 | 2,804 | 2,810.5 | -45 | -1.6% | 3,626,400 |
| 2022/12/30 | 2,851.5 | 2,871 | 2,850.5 | 2,855.5 | -6.5 | -0.2% | 2,486,200 |
| 2022/12/29 | 2,867 | 2,868.5 | 2,842.5 | 2,862 | -67 | -2.3% | 3,587,500 |
| 2022/12/28 | 2,952 | 2,962 | 2,928 | 2,929 | -16.5 | -0.6% | 4,597,000 |
| 2022/12/27 | 2,954.5 | 2,958 | 2,942.5 | 2,945.5 | +7 | +0.2% | 3,227,700 |
| 2022/12/26 | 2,940.5 | 2,955 | 2,935.5 | 2,938.5 | +11.5 | +0.4% | 2,347,400 |
| 2022/12/23 | 2,929.5 | 2,929.5 | 2,894 | 2,927 | -18.5 | -0.6% | 4,665,400 |
| 2022/12/22 | 2,939.5 | 2,954 | 2,930 | 2,945.5 | +34.5 | +1.2% | 3,644,400 |
| 2022/12/21 | 2,965 | 2,967 | 2,906 | 2,911 | -78 | -2.6% | 7,509,400 |
| 2022/12/20 | 3,058 | 3,073 | 2,971 | 2,989 | -56 | -1.8% | 6,171,200 |
| 2022/12/19 | 3,056 | 3,065 | 3,039 | 3,045 | -34 | -1.1% | 4,222,400 |
| 2022/12/16 | 3,075 | 3,091 | 3,067 | 3,079 | -19 | -0.6% | 5,174,300 |
| 2022/12/15 | 3,088 | 3,113 | 3,072 | 3,098 | -17 | -0.5% | 2,958,900 |
| 2022/12/14 | 3,087 | 3,124 | 3,073 | 3,115 | +32 | +1% | 3,619,200 |
| 2022/12/13 | 3,100 | 3,111 | 3,073 | 3,083 | -22 | -0.7% | 4,788,700 |
| 2022/12/12 | 3,120 | 3,120 | 3,102 | 3,105 | -7 | -0.2% | 2,630,200 |
| 2022/12/09 | 3,081 | 3,121 | 3,081 | 3,112 | +20 | +0.6% | 3,014,400 |
| 2022/12/08 | 3,090 | 3,097 | 3,076 | 3,092 | +6 | +0.2% | 2,594,600 |
| 2022/12/07 | 3,091 | 3,104 | 3,086 | 3,086 | -18 | -0.6% | 3,233,300 |
| 2022/12/06 | 3,080 | 3,112 | 3,074 | 3,104 | +44 | +1.4% | 3,137,800 |
| 2022/12/05 | 3,092 | 3,098 | 3,054 | 3,060 | -31 | -1% | 4,281,900 |
| 2022/12/02 | 3,151 | 3,151 | 3,081 | 3,091 | -75 | -2.4% | 5,939,300 |
| 2022/12/01 | 3,200 | 3,203 | 3,166 | 3,166 | -46 | -1.4% | 3,801,200 |
| 2022/11/30 | 3,193 | 3,212 | 3,181 | 3,212 | +15 | +0.5% | 3,922,100 |
| 2022/11/29 | 3,175 | 3,212 | 3,168 | 3,197 | +9 | +0.3% | 2,683,700 |
| 2022/11/28 | 3,193 | 3,198 | 3,170 | 3,188 | -14 | -0.4% | 2,739,400 |
| 2022/11/25 | 3,195 | 3,218 | 3,189 | 3,202 | +1 | ±0% | 2,356,300 |
| 2022/11/24 | 3,235 | 3,244 | 3,201 | 3,201 | -26 | -0.8% | 4,422,500 |
| 2022/11/22 | 3,200 | 3,227 | 3,186 | 3,227 | +47 | +1.5% | 4,343,100 |
| 2022/11/21 | 3,199 | 3,205 | 3,172 | 3,180 | -7 | -0.2% | 2,127,100 |
551～
600
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」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 | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59倍 | 1.24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 |
| 東エレク | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| 富士通 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15倍 | 1.48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 |
| アドバンテ | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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
