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 |
|---|---|---|---|---|---|---|---|
| 2019/06/25 | 3,240 | 3,256 | 3,222 | 3,229 | -7 | -0.2% | 5,297,800 |
| 2019/06/24 | 3,197 | 3,238 | 3,197 | 3,236 | +21 | +0.7% | 2,998,300 |
| 2019/06/21 | 3,209 | 3,226 | 3,197 | 3,215 | +22 | +0.7% | 5,895,000 |
| 2019/06/20 | 3,196 | 3,209 | 3,188 | 3,193 | +13 | +0.4% | 2,008,700 |
| 2019/06/19 | 3,174 | 3,183 | 3,162 | 3,180 | +35 | +1.1% | 2,640,800 |
| 2019/06/18 | 3,149 | 3,162 | 3,127 | 3,145 | -4 | -0.1% | 2,739,100 |
| 2019/06/17 | 3,152 | 3,172 | 3,148 | 3,149 | +2 | +0.1% | 2,278,700 |
| 2019/06/14 | 3,134 | 3,149 | 3,119 | 3,147 | +16 | +0.5% | 2,607,400 |
| 2019/06/13 | 3,120 | 3,135 | 3,115 | 3,131 | -11 | -0.4% | 2,310,100 |
| 2019/06/12 | 3,147 | 3,173 | 3,142 | 3,142 | -5 | -0.2% | 2,708,800 |
| 2019/06/11 | 3,127 | 3,147 | 3,118 | 3,147 | +37 | +1.2% | 2,042,200 |
| 2019/06/10 | 3,113 | 3,132 | 3,107 | 3,110 | +3 | +0.1% | 2,700,200 |
| 2019/06/07 | 3,100 | 3,118 | 3,086 | 3,107 | +9 | +0.3% | 1,695,000 |
| 2019/06/06 | 3,089 | 3,109 | 3,082 | 3,098 | +7 | +0.2% | 1,612,800 |
| 2019/06/05 | 3,085 | 3,099 | 3,069 | 3,091 | +53 | +1.7% | 2,271,800 |
| 2019/06/04 | 3,037 | 3,055 | 3,026 | 3,038 | -9 | -0.3% | 3,012,500 |
| 2019/06/03 | 3,022 | 3,048 | 3,018 | 3,047 | -18 | -0.6% | 2,568,900 |
| 2019/05/31 | 3,069 | 3,090 | 3,063 | 3,065 | -28 | -0.9% | 2,975,600 |
| 2019/05/30 | 3,064 | 3,094 | 3,062 | 3,093 | +17 | +0.6% | 2,028,100 |
| 2019/05/29 | 3,074 | 3,088 | 3,059 | 3,076 | -24 | -0.8% | 2,640,800 |
| 2019/05/28 | 3,095 | 3,120 | 3,089 | 3,100 | -5 | -0.2% | 2,341,200 |
| 2019/05/27 | 3,081 | 3,114 | 3,074 | 3,105 | +24 | +0.8% | 1,683,800 |
| 2019/05/24 | 3,133 | 3,147 | 3,080 | 3,081 | -111 | -3.5% | 5,729,900 |
| 2019/05/23 | 3,172 | 3,201 | 3,156 | 3,192 | +15 | +0.5% | 3,238,300 |
| 2019/05/22 | 3,240 | 3,276 | 3,137 | 3,177 | -53 | -1.6% | 7,198,200 |
| 2019/05/21 | 3,197 | 3,233 | 3,187 | 3,230 | +33 | +1% | 7,358,200 |
| 2019/05/20 | 3,196 | 3,208 | 3,175 | 3,197 | +35 | +1.1% | 7,052,300 |
| 2019/05/17 | 3,090 | 3,168 | 3,089 | 3,162 | +75 | +2.4% | 8,385,100 |
| 2019/05/16 | 3,078 | 3,089 | 3,051 | 3,087 | +9 | +0.3% | 5,543,700 |
| 2019/05/15 | 3,066 | 3,078 | 3,049 | 3,078 | +38 | +1.3% | 4,450,100 |
| 2019/05/14 | 3,000 | 3,042 | 2,997.5 | 3,040 | -4 | -0.1% | 4,101,900 |
| 2019/05/13 | 3,005 | 3,063 | 3,005 | 3,044 | -7 | -0.2% | 4,290,800 |
| 2019/05/10 | 3,044 | 3,071 | 3,031 | 3,051 | +49 | +1.6% | 5,840,000 |
| 2019/05/09 | 3,015 | 3,022 | 2,987 | 3,002 | -13 | -0.4% | 4,889,600 |
| 2019/05/08 | 3,050 | 3,058 | 3,013 | 3,015 | -46 | -1.5% | 4,178,400 |
| 2019/05/07 | 3,087 | 3,090 | 3,051 | 3,061 | -28 | -0.9% | 4,182,800 |
| 2019/04/26 | 3,078 | 3,094 | 3,058 | 3,089 | +5 | +0.2% | 3,893,200 |
| 2019/04/25 | 3,128 | 3,140 | 3,069 | 3,084 | -80 | -2.5% | 5,336,700 |
| 2019/04/24 | 3,189 | 3,196 | 3,148 | 3,164 | -8 | -0.3% | 2,661,300 |
| 2019/04/23 | 3,153 | 3,172 | 3,146 | 3,172 | +5 | +0.2% | 2,527,300 |
| 2019/04/22 | 3,168 | 3,184 | 3,152 | 3,167 | -3 | -0.1% | 1,846,700 |
| 2019/04/19 | 3,202 | 3,220 | 3,168 | 3,170 | -32 | -1% | 2,821,200 |
| 2019/04/18 | 3,252 | 3,255 | 3,195 | 3,202 | -132 | -4% | 7,065,900 |
| 2019/04/17 | 3,288 | 3,338 | 3,283 | 3,334 | +49 | +1.5% | 3,689,700 |
| 2019/04/16 | 3,278 | 3,296 | 3,263 | 3,285 | +27 | +0.8% | 2,963,600 |
| 2019/04/15 | 3,260 | 3,264 | 3,241 | 3,258 | +43 | +1.3% | 2,571,900 |
| 2019/04/12 | 3,223 | 3,231 | 3,196 | 3,215 | -2 | -0.1% | 2,267,700 |
| 2019/04/11 | 3,230 | 3,238 | 3,212 | 3,217 | -20 | -0.6% | 1,915,100 |
| 2019/04/10 | 3,260 | 3,261 | 3,232 | 3,237 | -42 | -1.3% | 2,242,600 |
| 2019/04/09 | 3,271 | 3,283 | 3,261 | 3,279 | +2 | +0.1% | 1,772,300 |
1451～
1500
件表示中 / 3712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 | 431,000円 | +3.1% | +59.7% | 3.71% | 11.67倍 | 1.15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 | 340,700円 | -2.8% | +31.7% | 0.88% | 15.53倍 | 3.48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 | 297,600円 | -2.2% | +7.5% | 1.85% | 18.17倍 | 1.56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 | 727,700円 | -3.2% | +6.8% | 0.54% | 29.83倍 | 10.54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 |
| ＮＥＣ | 382,600円 | -1.9% | +29.3% | 0.84% | 22.17倍 | 2.61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 |
市場注目の銘柄
チャート関連のコラム
