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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,150 | 3,150 | 3,114 | 3,121 | -12 | -0.4% | 5,329,500 |
| 2018/12/18 | 3,139 | 3,157 | 3,128 | 3,133 | -38 | -1.2% | 5,023,500 |
| 2018/12/17 | 3,149 | 3,181 | 3,146 | 3,171 | +21 | +0.7% | 3,588,200 |
| 2018/12/14 | 3,175 | 3,192 | 3,149 | 3,150 | -27 | -0.8% | 6,489,500 |
| 2018/12/13 | 3,159 | 3,190 | 3,152 | 3,177 | +36 | +1.1% | 3,718,200 |
| 2018/12/12 | 3,106 | 3,148 | 3,106 | 3,141 | +36 | +1.2% | 4,810,600 |
| 2018/12/11 | 3,145 | 3,145 | 3,102 | 3,105 | -15 | -0.5% | 4,911,700 |
| 2018/12/10 | 3,125 | 3,137 | 3,111 | 3,120 | -50 | -1.6% | 4,308,600 |
| 2018/12/07 | 3,178 | 3,194 | 3,148 | 3,170 | +22 | +0.7% | 5,344,500 |
| 2018/12/06 | 3,181 | 3,188 | 3,140 | 3,148 | -44 | -1.4% | 6,611,100 |
| 2018/12/05 | 3,201 | 3,206 | 3,176 | 3,192 | -31 | -1% | 5,528,200 |
| 2018/12/04 | 3,278 | 3,286 | 3,222 | 3,223 | -47 | -1.4% | 4,887,900 |
| 2018/12/03 | 3,255 | 3,283 | 3,238 | 3,270 | +50 | +1.6% | 4,393,300 |
| 2018/11/30 | 3,245 | 3,269 | 3,220 | 3,220 | -42 | -1.3% | 7,565,200 |
| 2018/11/29 | 3,289 | 3,296 | 3,260 | 3,262 | +15 | +0.5% | 3,187,200 |
| 2018/11/28 | 3,217 | 3,252 | 3,215 | 3,247 | +36 | +1.1% | 4,222,600 |
| 2018/11/27 | 3,224 | 3,235 | 3,205 | 3,211 | +14 | +0.4% | 3,223,900 |
| 2018/11/26 | 3,197 | 3,209 | 3,183 | 3,197 | +8 | +0.3% | 2,880,500 |
| 2018/11/22 | 3,180 | 3,199 | 3,176 | 3,189 | +8 | +0.3% | 2,533,100 |
| 2018/11/21 | 3,175 | 3,190 | 3,160 | 3,181 | -22 | -0.7% | 3,870,000 |
| 2018/11/20 | 3,201 | 3,220 | 3,196 | 3,203 | -36 | -1.1% | 3,795,900 |
| 2018/11/19 | 3,217 | 3,252 | 3,217 | 3,239 | +22 | +0.7% | 2,357,500 |
| 2018/11/16 | 3,239 | 3,248 | 3,207 | 3,217 | -9 | -0.3% | 5,076,600 |
| 2018/11/15 | 3,238 | 3,241 | 3,211 | 3,226 | -38 | -1.2% | 4,399,900 |
| 2018/11/14 | 3,250 | 3,271 | 3,238 | 3,264 | +11 | +0.3% | 3,205,400 |
| 2018/11/13 | 3,240 | 3,263 | 3,221 | 3,253 | -45 | -1.4% | 4,574,500 |
| 2018/11/12 | 3,266 | 3,304 | 3,257 | 3,298 | +23 | +0.7% | 2,712,200 |
| 2018/11/09 | 3,290 | 3,340 | 3,267 | 3,275 | +9 | +0.3% | 4,940,200 |
| 2018/11/08 | 3,248 | 3,276 | 3,238 | 3,266 | +58 | +1.8% | 3,410,200 |
| 2018/11/07 | 3,236 | 3,264 | 3,201 | 3,208 | -42 | -1.3% | 4,798,900 |
| 2018/11/06 | 3,250 | 3,259 | 3,235 | 3,250 | +13 | +0.4% | 2,893,100 |
| 2018/11/05 | 3,250 | 3,276 | 3,228 | 3,237 | -43 | -1.3% | 3,862,000 |
| 2018/11/02 | 3,250 | 3,300 | 3,238 | 3,280 | +22 | +0.7% | 5,133,700 |
| 2018/11/01 | 3,210 | 3,310 | 3,203 | 3,258 | +36 | +1.1% | 6,080,100 |
| 2018/10/31 | 3,213 | 3,231 | 3,181 | 3,222 | -21 | -0.6% | 8,447,800 |
| 2018/10/30 | 3,146 | 3,257 | 3,139 | 3,243 | +64 | +2% | 6,253,700 |
| 2018/10/29 | 3,200 | 3,213 | 3,171 | 3,179 | -27 | -0.8% | 7,209,800 |
| 2018/10/26 | 3,327 | 3,327 | 3,193 | 3,206 | -191 | -5.6% | 14,530,200 |
| 2018/10/25 | 3,408 | 3,428 | 3,390 | 3,397 | -101 | -2.9% | 4,954,500 |
| 2018/10/24 | 3,492 | 3,516 | 3,473 | 3,498 | +33 | +1% | 3,598,300 |
| 2018/10/23 | 3,545 | 3,550 | 3,461 | 3,465 | -104 | -2.9% | 4,416,400 |
| 2018/10/22 | 3,540 | 3,579 | 3,524 | 3,569 | +14 | +0.4% | 2,935,400 |
| 2018/10/19 | 3,543 | 3,565 | 3,531 | 3,555 | -23 | -0.6% | 2,547,300 |
| 2018/10/18 | 3,580 | 3,607 | 3,574 | 3,578 | +13 | +0.4% | 2,859,100 |
| 2018/10/17 | 3,544 | 3,574 | 3,529 | 3,565 | +47 | +1.3% | 4,102,600 |
| 2018/10/16 | 3,476 | 3,527 | 3,472 | 3,518 | +54 | +1.6% | 3,621,100 |
| 2018/10/15 | 3,463 | 3,481 | 3,444 | 3,464 | -32 | -0.9% | 3,787,300 |
| 2018/10/12 | 3,427 | 3,497 | 3,424 | 3,496 | +43 | +1.2% | 4,570,500 |
| 2018/10/11 | 3,457 | 3,490 | 3,443 | 3,453 | -88 | -2.5% | 6,013,100 |
| 2018/10/10 | 3,552 | 3,569 | 3,537 | 3,541 | +6 | +0.2% | 2,508,100 |
1551～
1600
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
