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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,170 | 5,170 | 5,091 | 5,128 | -56 | -1.1% | 2,200,400 |
| 2025/02/14 | 5,170 | 5,190 | 5,085 | 5,184 | +14 | +0.3% | 3,432,700 |
| 2025/02/13 | 5,088 | 5,198 | 5,070 | 5,170 | +157 | +3.1% | 5,334,600 |
| 2025/02/12 | 4,891 | 5,020 | 4,882 | 5,013 | +192 | +4% | 5,214,900 |
| 2025/02/10 | 4,762 | 4,848 | 4,762 | 4,821 | +61 | +1.3% | 2,686,500 |
| 2025/02/07 | 4,843 | 4,855 | 4,752 | 4,760 | -121 | -2.5% | 4,449,100 |
| 2025/02/06 | 5,012 | 5,020 | 4,881 | 4,881 | -93 | -1.9% | 3,573,600 |
| 2025/02/05 | 5,070 | 5,085 | 4,955 | 4,974 | -98 | -1.9% | 3,216,900 |
| 2025/02/04 | 5,053 | 5,158 | 5,042 | 5,072 | +149 | +3% | 4,942,400 |
| 2025/02/03 | 4,925 | 4,968 | 4,859 | 4,923 | -95 | -1.9% | 5,578,000 |
| 2025/01/31 | 5,088 | 5,097 | 4,944 | 5,018 | -52 | -1% | 7,941,600 |
| 2025/01/30 | 5,020 | 5,095 | 5,000 | 5,070 | +94 | +1.9% | 4,009,800 |
| 2025/01/29 | 4,959 | 5,003 | 4,948 | 4,976 | +22 | +0.4% | 1,721,700 |
| 2025/01/28 | 4,911 | 4,968 | 4,883 | 4,954 | -11 | -0.2% | 2,009,900 |
| 2025/01/27 | 4,972 | 5,007 | 4,943 | 4,965 | +12 | +0.2% | 2,241,000 |
| 2025/01/24 | 4,973 | 4,997 | 4,943 | 4,953 | +5 | +0.1% | 1,855,000 |
| 2025/01/23 | 4,931 | 4,973 | 4,906 | 4,948 | +47 | +1% | 1,861,400 |
| 2025/01/22 | 4,908 | 4,940 | 4,890 | 4,901 | +1 | ±0% | 2,504,000 |
| 2025/01/21 | 4,964 | 4,982 | 4,882 | 4,900 | -26 | -0.5% | 1,470,600 |
| 2025/01/20 | 4,896 | 4,952 | 4,890 | 4,926 | +44 | +0.9% | 1,429,700 |
| 2025/01/17 | 4,850 | 4,895 | 4,825 | 4,882 | -34 | -0.7% | 2,243,100 |
| 2025/01/16 | 4,897 | 4,945 | 4,885 | 4,916 | -5 | -0.1% | 2,265,100 |
| 2025/01/15 | 4,988 | 4,998 | 4,892 | 4,921 | -24 | -0.5% | 2,405,200 |
| 2025/01/14 | 4,979 | 5,035 | 4,911 | 4,945 | -25 | -0.5% | 3,425,500 |
| 2025/01/10 | 5,006 | 5,053 | 4,953 | 4,970 | -70 | -1.4% | 2,978,900 |
| 2025/01/09 | 5,064 | 5,075 | 5,020 | 5,040 | -13 | -0.3% | 2,124,600 |
| 2025/01/08 | 5,050 | 5,076 | 4,988 | 5,053 | +6 | +0.1% | 3,133,300 |
| 2025/01/07 | 5,060 | 5,082 | 4,994 | 5,047 | +7 | +0.1% | 2,747,500 |
| 2025/01/06 | 5,103 | 5,122 | 5,013 | 5,040 | -121 | -2.3% | 3,518,300 |
| 2024/12/30 | 5,212 | 5,228 | 5,154 | 5,161 | -32 | -0.6% | 2,045,900 |
| 2024/12/27 | 5,130 | 5,213 | 5,106 | 5,193 | -21 | -0.4% | 2,952,100 |
| 2024/12/26 | 5,200 | 5,216 | 5,167 | 5,214 | ±0 | ±0% | 2,584,100 |
| 2024/12/25 | 5,213 | 5,218 | 5,153 | 5,214 | +8 | +0.2% | 1,632,300 |
| 2024/12/24 | 5,210 | 5,274 | 5,204 | 5,206 | +13 | +0.3% | 2,110,400 |
| 2024/12/23 | 5,195 | 5,214 | 5,157 | 5,193 | +30 | +0.6% | 1,808,400 |
| 2024/12/20 | 5,100 | 5,215 | 5,100 | 5,163 | +69 | +1.4% | 5,283,900 |
| 2024/12/19 | 4,962 | 5,134 | 4,962 | 5,094 | +70 | +1.4% | 3,088,800 |
| 2024/12/18 | 5,000 | 5,057 | 4,996 | 5,024 | +16 | +0.3% | 1,605,900 |
| 2024/12/17 | 5,041 | 5,073 | 5,008 | 5,008 | -36 | -0.7% | 2,150,600 |
| 2024/12/16 | 5,040 | 5,070 | 5,028 | 5,044 | +21 | +0.4% | 1,632,200 |
| 2024/12/13 | 4,981 | 5,062 | 4,981 | 5,023 | -42 | -0.8% | 2,862,200 |
| 2024/12/12 | 5,070 | 5,091 | 5,060 | 5,065 | +65 | +1.3% | 2,474,500 |
| 2024/12/11 | 5,030 | 5,063 | 5,000 | 5,000 | -19 | -0.4% | 2,232,300 |
| 2024/12/10 | 5,016 | 5,023 | 4,983 | 5,019 | +18 | +0.4% | 2,002,900 |
| 2024/12/09 | 4,974 | 5,005 | 4,961 | 5,001 | +33 | +0.7% | 2,022,400 |
| 2024/12/06 | 4,985 | 4,987 | 4,940 | 4,968 | +31 | +0.6% | 1,431,100 |
| 2024/12/05 | 4,967 | 5,037 | 4,936 | 4,937 | +66 | +1.4% | 2,472,100 |
| 2024/12/04 | 4,962 | 4,980 | 4,867 | 4,871 | -86 | -1.7% | 2,286,200 |
| 2024/12/03 | 4,998 | 5,013 | 4,942 | 4,957 | +53 | +1.1% | 2,842,400 |
| 2024/12/02 | 4,900 | 4,929 | 4,866 | 4,904 | +36 | +0.7% | 2,159,300 |
51～
100
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
