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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,580 | 3,583 | 3,529 | 3,535 | -82 | -2.3% | 3,971,800 |
| 2018/10/05 | 3,600 | 3,634 | 3,593 | 3,617 | +7 | +0.2% | 2,952,900 |
| 2018/10/04 | 3,616 | 3,642 | 3,604 | 3,610 | -7 | -0.2% | 3,650,000 |
| 2018/10/03 | 3,638 | 3,657 | 3,615 | 3,617 | -54 | -1.5% | 3,667,600 |
| 2018/10/02 | 3,654 | 3,679 | 3,648 | 3,671 | +39 | +1.1% | 4,127,000 |
| 2018/10/01 | 3,601 | 3,646 | 3,601 | 3,632 | +22 | +0.6% | 3,269,400 |
| 2018/09/28 | 3,597 | 3,620 | 3,583 | 3,610 | +36 | +1% | 4,265,800 |
| 2018/09/27 | 3,613 | 3,616 | 3,572 | 3,574 | -44 | -1.2% | 3,420,000 |
| 2018/09/26 | 3,588 | 3,620 | 3,572 | 3,618 | +34 | +0.9% | 4,126,200 |
| 2018/09/25 | 3,561 | 3,584 | 3,546 | 3,584 | +24 | +0.7% | 4,357,900 |
| 2018/09/21 | 3,535 | 3,564 | 3,535 | 3,560 | +31 | +0.9% | 5,814,000 |
| 2018/09/20 | 3,548 | 3,556 | 3,510 | 3,529 | -24 | -0.7% | 3,572,300 |
| 2018/09/19 | 3,554 | 3,575 | 3,529 | 3,553 | +18 | +0.5% | 3,947,500 |
| 2018/09/18 | 3,458 | 3,543 | 3,457 | 3,535 | +76 | +2.2% | 4,107,700 |
| 2018/09/14 | 3,411 | 3,459 | 3,408 | 3,459 | +53 | +1.6% | 5,627,700 |
| 2018/09/13 | 3,370 | 3,416 | 3,368 | 3,406 | +31 | +0.9% | 2,351,500 |
| 2018/09/12 | 3,414 | 3,414 | 3,371 | 3,375 | -33 | -1% | 3,388,800 |
| 2018/09/11 | 3,400 | 3,414 | 3,390 | 3,408 | +8 | +0.2% | 2,478,600 |
| 2018/09/10 | 3,402 | 3,414 | 3,396 | 3,400 | +11 | +0.3% | 2,307,600 |
| 2018/09/07 | 3,402 | 3,404 | 3,376 | 3,389 | -43 | -1.3% | 3,693,700 |
| 2018/09/06 | 3,466 | 3,471 | 3,432 | 3,432 | -34 | -1% | 3,165,200 |
| 2018/09/05 | 3,500 | 3,504 | 3,462 | 3,466 | -42 | -1.2% | 3,602,500 |
| 2018/09/04 | 3,531 | 3,535 | 3,503 | 3,508 | -15 | -0.4% | 2,042,200 |
| 2018/09/03 | 3,560 | 3,568 | 3,516 | 3,523 | -40 | -1.1% | 1,713,700 |
| 2018/08/31 | 3,551 | 3,572 | 3,534 | 3,563 | -5 | -0.1% | 2,581,300 |
| 2018/08/30 | 3,594 | 3,594 | 3,565 | 3,568 | -8 | -0.2% | 2,859,000 |
| 2018/08/29 | 3,571 | 3,587 | 3,567 | 3,576 | +5 | +0.1% | 1,773,200 |
| 2018/08/28 | 3,566 | 3,584 | 3,563 | 3,571 | +28 | +0.8% | 2,130,300 |
| 2018/08/27 | 3,513 | 3,548 | 3,506 | 3,543 | +33 | +0.9% | 1,873,200 |
| 2018/08/24 | 3,500 | 3,510 | 3,491 | 3,510 | +10 | +0.3% | 1,767,800 |
| 2018/08/23 | 3,500 | 3,508 | 3,495 | 3,500 | -3 | -0.1% | 1,602,500 |
| 2018/08/22 | 3,485 | 3,505 | 3,472 | 3,503 | +18 | +0.5% | 2,218,500 |
| 2018/08/21 | 3,508 | 3,508 | 3,482 | 3,485 | -16 | -0.5% | 1,766,400 |
| 2018/08/20 | 3,514 | 3,515 | 3,495 | 3,501 | -16 | -0.5% | 1,736,200 |
| 2018/08/17 | 3,506 | 3,529 | 3,497 | 3,517 | +26 | +0.7% | 2,088,200 |
| 2018/08/16 | 3,490 | 3,504 | 3,451 | 3,491 | -26 | -0.7% | 3,973,900 |
| 2018/08/15 | 3,535 | 3,549 | 3,512 | 3,517 | -41 | -1.2% | 2,122,300 |
| 2018/08/14 | 3,525 | 3,559 | 3,504 | 3,558 | +54 | +1.5% | 2,331,400 |
| 2018/08/13 | 3,561 | 3,566 | 3,501 | 3,504 | -88 | -2.4% | 3,397,700 |
| 2018/08/10 | 3,588 | 3,610 | 3,578 | 3,592 | -5 | -0.1% | 3,041,500 |
| 2018/08/09 | 3,595 | 3,609 | 3,582 | 3,597 | -10 | -0.3% | 1,548,300 |
| 2018/08/08 | 3,620 | 3,639 | 3,604 | 3,607 | -3 | -0.1% | 2,499,700 |
| 2018/08/07 | 3,566 | 3,610 | 3,551 | 3,610 | +40 | +1.1% | 2,568,100 |
| 2018/08/06 | 3,583 | 3,590 | 3,564 | 3,570 | -15 | -0.4% | 1,961,600 |
| 2018/08/03 | 3,585 | 3,588 | 3,574 | 3,585 | +10 | +0.3% | 2,230,300 |
| 2018/08/02 | 3,575 | 3,599 | 3,565 | 3,575 | -19 | -0.5% | 2,774,400 |
| 2018/08/01 | 3,624 | 3,632 | 3,573 | 3,594 | -23 | -0.6% | 3,653,600 |
| 2018/07/31 | 3,585 | 3,625 | 3,571 | 3,617 | +18 | +0.5% | 4,187,200 |
| 2018/07/30 | 3,559 | 3,602 | 3,548 | 3,599 | +30 | +0.8% | 2,778,900 |
| 2018/07/27 | 3,545 | 3,594 | 3,543 | 3,569 | -6 | -0.2% | 4,160,500 |
1601～
1650
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
