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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 3,031 | 3,054 | 3,002 | 3,046 | +58.5 | +2% | 4,071,500 |
| 2022/05/02 | 2,992 | 3,023 | 2,982.5 | 2,987.5 | -7.5 | -0.3% | 3,309,600 |
| 2022/04/28 | 2,987 | 3,012 | 2,933 | 2,995 | +58 | +2% | 4,552,400 |
| 2022/04/27 | 2,900 | 2,981.5 | 2,825 | 2,937 | -10 | -0.3% | 8,471,200 |
| 2022/04/26 | 3,020 | 3,023 | 2,933.5 | 2,947 | -28.5 | -1% | 4,508,400 |
| 2022/04/25 | 2,983 | 3,000 | 2,973 | 2,975.5 | -53.5 | -1.8% | 3,728,300 |
| 2022/04/22 | 3,030 | 3,041 | 2,993 | 3,029 | -17 | -0.6% | 3,887,000 |
| 2022/04/21 | 3,025 | 3,075 | 3,022 | 3,046 | -68 | -2.2% | 6,061,400 |
| 2022/04/20 | 3,100 | 3,144 | 3,095 | 3,114 | +39 | +1.3% | 4,128,500 |
| 2022/04/19 | 3,047 | 3,075 | 3,044 | 3,075 | +48 | +1.6% | 2,684,400 |
| 2022/04/18 | 3,035 | 3,043 | 3,001 | 3,027 | -31 | -1% | 2,264,300 |
| 2022/04/15 | 3,029 | 3,060 | 3,020 | 3,058 | -15 | -0.5% | 2,198,500 |
| 2022/04/14 | 3,012 | 3,075 | 2,998 | 3,073 | +84 | +2.8% | 5,156,900 |
| 2022/04/13 | 2,970 | 2,989 | 2,938 | 2,989 | +12.5 | +0.4% | 3,172,000 |
| 2022/04/12 | 2,974 | 2,997.5 | 2,968.5 | 2,976.5 | -5.5 | -0.2% | 2,817,200 |
| 2022/04/11 | 2,975.5 | 3,005 | 2,960.5 | 2,982 | -13 | -0.4% | 3,678,700 |
| 2022/04/08 | 2,980 | 2,997.5 | 2,955 | 2,995 | +54 | +1.8% | 3,676,700 |
| 2022/04/07 | 2,950 | 2,959.5 | 2,915 | 2,941 | -16.5 | -0.6% | 3,891,700 |
| 2022/04/06 | 2,964.5 | 2,970.5 | 2,946.5 | 2,957.5 | -15.5 | -0.5% | 3,032,400 |
| 2022/04/05 | 2,990.5 | 3,009 | 2,961.5 | 2,973 | +7 | +0.2% | 2,741,600 |
| 2022/04/04 | 2,979.5 | 2,984 | 2,953.5 | 2,966 | -22.5 | -0.8% | 1,797,300 |
| 2022/04/01 | 2,975 | 2,990 | 2,945 | 2,988.5 | -4.5 | -0.2% | 3,720,600 |
| 2022/03/31 | 2,983 | 3,023 | 2,962 | 2,993 | -2.5 | -0.1% | 4,450,200 |
| 2022/03/30 | 2,998 | 3,007 | 2,964 | 2,995.5 | +0.5 | ±0% | 3,140,100 |
| 2022/03/29 | 2,950 | 2,995 | 2,942.5 | 2,995 | +64 | +2.2% | 4,780,000 |
| 2022/03/28 | 2,924 | 2,938.5 | 2,907 | 2,931 | +21 | +0.7% | 2,217,200 |
| 2022/03/25 | 2,930.5 | 2,939 | 2,903.5 | 2,910 | -17 | -0.6% | 2,723,900 |
| 2022/03/24 | 2,880 | 2,927 | 2,855 | 2,927 | +26.5 | +0.9% | 3,191,500 |
| 2022/03/23 | 2,860.5 | 2,900.5 | 2,840 | 2,900.5 | +50 | +1.8% | 4,533,200 |
| 2022/03/22 | 2,865 | 2,885 | 2,829.5 | 2,850.5 | +13.5 | +0.5% | 3,435,000 |
| 2022/03/18 | 2,820 | 2,840 | 2,806 | 2,837 | +15.5 | +0.5% | 4,049,400 |
| 2022/03/17 | 2,850 | 2,864 | 2,808 | 2,821.5 | -3.5 | -0.1% | 3,004,300 |
| 2022/03/16 | 2,817 | 2,841 | 2,811.5 | 2,825 | +40 | +1.4% | 3,336,000 |
| 2022/03/15 | 2,788 | 2,823 | 2,780.5 | 2,785 | +21.5 | +0.8% | 3,695,900 |
| 2022/03/14 | 2,739 | 2,782 | 2,736.5 | 2,763.5 | +46 | +1.7% | 2,635,500 |
| 2022/03/11 | 2,678.5 | 2,722 | 2,675.5 | 2,717.5 | +14 | +0.5% | 3,745,600 |
| 2022/03/10 | 2,650 | 2,723.5 | 2,641.5 | 2,703.5 | +98.5 | +3.8% | 4,652,100 |
| 2022/03/09 | 2,599 | 2,632.5 | 2,596 | 2,605 | +18.5 | +0.7% | 3,976,700 |
| 2022/03/08 | 2,540 | 2,628 | 2,538.5 | 2,586.5 | +7 | +0.3% | 4,887,400 |
| 2022/03/07 | 2,626 | 2,645 | 2,548 | 2,579.5 | -79 | -3% | 4,025,400 |
| 2022/03/04 | 2,654 | 2,669 | 2,630 | 2,658.5 | -9.5 | -0.4% | 2,605,500 |
| 2022/03/03 | 2,653 | 2,674.5 | 2,647.5 | 2,668 | +58.5 | +2.2% | 2,288,400 |
| 2022/03/02 | 2,656 | 2,667.5 | 2,609.5 | 2,609.5 | -96.5 | -3.6% | 4,196,800 |
| 2022/03/01 | 2,718 | 2,741.5 | 2,700 | 2,706 | +7.5 | +0.3% | 3,027,900 |
| 2022/02/28 | 2,720.5 | 2,739 | 2,683.5 | 2,698.5 | -7.5 | -0.3% | 3,021,000 |
| 2022/02/25 | 2,689.5 | 2,716.5 | 2,689.5 | 2,706 | +16.5 | +0.6% | 2,605,500 |
| 2022/02/24 | 2,741.5 | 2,741.5 | 2,669 | 2,689.5 | -36.5 | -1.3% | 4,011,500 |
| 2022/02/22 | 2,773 | 2,779 | 2,702.5 | 2,726 | -97 | -3.4% | 3,713,000 |
| 2022/02/21 | 2,820 | 2,833 | 2,806 | 2,823 | -9.5 | -0.3% | 1,782,500 |
| 2022/02/18 | 2,820.5 | 2,837 | 2,801 | 2,832.5 | +5 | +0.2% | 2,019,500 |
801～
850
件表示中 / 3758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 | 433,000円 | +2.0% | +56.7% | 3.70% | 11.80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 | 352,600円 | -2.8% | +31.7% | 0.85% | 16.07倍 | 3.60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 | 468,200円 | -1.9% | +29.3% | 0.68% | 27.13倍 | 3.20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 | 235,900円 | -5.9% | -24.4% | 2.54% | 24.58倍 | 1.69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 | 435,000円 | +1.2% | -0.2% | 2.16% | 28.38倍 | 2.35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
