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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,020 | 5,039 | 4,910 | 4,924 | -233 | -4.5% | 4,076,300 |
| 2025/03/06 | 5,070 | 5,179 | 5,068 | 5,157 | +76 | +1.5% | 3,220,500 |
| 2025/03/05 | 5,113 | 5,176 | 5,081 | 5,081 | -49 | -1% | 3,165,700 |
| 2025/03/04 | 5,159 | 5,195 | 5,106 | 5,130 | -45 | -0.9% | 3,453,000 |
| 2025/03/03 | 5,115 | 5,183 | 5,101 | 5,175 | +112 | +2.2% | 2,485,400 |
| 2025/02/28 | 5,100 | 5,115 | 5,018 | 5,063 | -45 | -0.9% | 3,844,600 |
| 2025/02/27 | 5,100 | 5,136 | 5,074 | 5,108 | -12 | -0.2% | 2,520,600 |
| 2025/02/26 | 5,141 | 5,141 | 5,043 | 5,120 | -21 | -0.4% | 3,647,500 |
| 2025/02/25 | 5,159 | 5,233 | 5,140 | 5,141 | +14 | +0.3% | 4,346,200 |
| 2025/02/21 | 5,074 | 5,135 | 5,069 | 5,127 | +15 | +0.3% | 2,879,300 |
| 2025/02/20 | 5,185 | 5,197 | 5,105 | 5,112 | -73 | -1.4% | 2,954,400 |
| 2025/02/19 | 5,170 | 5,185 | 5,087 | 5,185 | +41 | +0.8% | 3,045,800 |
| 2025/02/18 | 5,128 | 5,182 | 5,114 | 5,144 | +16 | +0.3% | 2,214,000 |
| 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 |
101～
150
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
