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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,579 | 3,587 | 3,564 | 3,575 | +15 | +0.4% | 2,879,400 |
| 2018/07/25 | 3,552 | 3,574 | 3,551 | 3,560 | +22 | +0.6% | 2,811,400 |
| 2018/07/24 | 3,510 | 3,555 | 3,504 | 3,538 | -13 | -0.4% | 2,884,300 |
| 2018/07/23 | 3,540 | 3,566 | 3,538 | 3,551 | -18 | -0.5% | 2,145,900 |
| 2018/07/20 | 3,559 | 3,577 | 3,546 | 3,569 | +14 | +0.4% | 2,702,700 |
| 2018/07/19 | 3,561 | 3,575 | 3,555 | 3,555 | -10 | -0.3% | 2,991,500 |
| 2018/07/18 | 3,590 | 3,590 | 3,559 | 3,565 | -12 | -0.3% | 2,292,800 |
| 2018/07/17 | 3,552 | 3,591 | 3,539 | 3,577 | +35 | +1% | 2,660,000 |
| 2018/07/13 | 3,534 | 3,548 | 3,522 | 3,542 | +37 | +1.1% | 3,219,400 |
| 2018/07/12 | 3,523 | 3,523 | 3,499 | 3,505 | -21 | -0.6% | 2,948,500 |
| 2018/07/11 | 3,520 | 3,536 | 3,497 | 3,526 | -17 | -0.5% | 4,198,900 |
| 2018/07/10 | 3,533 | 3,565 | 3,526 | 3,543 | +26 | +0.7% | 4,003,300 |
| 2018/07/09 | 3,484 | 3,520 | 3,465 | 3,517 | +37 | +1.1% | 2,964,500 |
| 2018/07/06 | 3,495 | 3,495 | 3,463 | 3,480 | -6 | -0.2% | 3,973,600 |
| 2018/07/05 | 3,505 | 3,505 | 3,473 | 3,486 | -19 | -0.5% | 3,197,400 |
| 2018/07/04 | 3,504 | 3,514 | 3,487 | 3,505 | -2 | -0.1% | 3,075,600 |
| 2018/07/03 | 3,544 | 3,545 | 3,477 | 3,507 | -72 | -2% | 6,891,900 |
| 2018/07/02 | 3,611 | 3,639 | 3,575 | 3,579 | -52 | -1.4% | 3,665,000 |
| 2018/06/29 | 3,625 | 3,632 | 3,606 | 3,631 | +42 | +1.2% | 4,168,600 |
| 2018/06/28 | 3,570 | 3,603 | 3,570 | 3,589 | -14 | -0.4% | 4,483,900 |
| 2018/06/27 | 3,600 | 3,620 | 3,575 | 3,603 | -112 | -3% | 6,217,900 |
| 2018/06/26 | 3,700 | 3,717 | 3,654 | 3,715 | +3 | +0.1% | 6,701,900 |
| 2018/06/25 | 3,702 | 3,716 | 3,694 | 3,712 | +19 | +0.5% | 3,507,000 |
| 2018/06/22 | 3,640 | 3,698 | 3,635 | 3,693 | +26 | +0.7% | 4,148,300 |
| 2018/06/21 | 3,669 | 3,683 | 3,648 | 3,667 | -25 | -0.7% | 5,880,500 |
| 2018/06/20 | 3,679 | 3,702 | 3,647 | 3,692 | +12 | +0.3% | 5,058,400 |
| 2018/06/19 | 3,711 | 3,714 | 3,680 | 3,680 | -24 | -0.6% | 5,439,400 |
| 2018/06/18 | 3,733 | 3,735 | 3,691 | 3,704 | -48 | -1.3% | 5,112,100 |
| 2018/06/15 | 3,738 | 3,753 | 3,727 | 3,752 | +14 | +0.4% | 5,035,700 |
| 2018/06/14 | 3,755 | 3,761 | 3,738 | 3,738 | -26 | -0.7% | 4,072,800 |
| 2018/06/13 | 3,754 | 3,776 | 3,748 | 3,764 | +9 | +0.2% | 3,456,700 |
| 2018/06/12 | 3,770 | 3,789 | 3,749 | 3,755 | +9 | +0.2% | 3,417,300 |
| 2018/06/11 | 3,745 | 3,758 | 3,737 | 3,746 | -3 | -0.1% | 2,771,200 |
| 2018/06/08 | 3,761 | 3,776 | 3,749 | 3,749 | -14 | -0.4% | 4,191,700 |
| 2018/06/07 | 3,780 | 3,791 | 3,763 | 3,763 | +9 | +0.2% | 4,142,600 |
| 2018/06/06 | 3,755 | 3,763 | 3,736 | 3,754 | -2 | -0.1% | 3,148,900 |
| 2018/06/05 | 3,765 | 3,779 | 3,753 | 3,756 | -6 | -0.2% | 2,985,900 |
| 2018/06/04 | 3,730 | 3,773 | 3,721 | 3,762 | +61 | +1.6% | 3,152,500 |
| 2018/06/01 | 3,700 | 3,718 | 3,686 | 3,701 | -13 | -0.4% | 3,587,200 |
| 2018/05/31 | 3,720 | 3,738 | 3,702 | 3,714 | +18 | +0.5% | 10,370,200 |
| 2018/05/30 | 3,719 | 3,719 | 3,696 | 3,696 | -63 | -1.7% | 5,122,300 |
| 2018/05/29 | 3,750 | 3,762 | 3,743 | 3,759 | ±0 | ±0% | 3,274,200 |
| 2018/05/28 | 3,770 | 3,770 | 3,749 | 3,759 | -2 | -0.1% | 2,303,100 |
| 2018/05/25 | 3,753 | 3,770 | 3,747 | 3,761 | +9 | +0.2% | 3,484,100 |
| 2018/05/24 | 3,781 | 3,786 | 3,750 | 3,752 | -32 | -0.8% | 5,252,800 |
| 2018/05/23 | 3,803 | 3,811 | 3,782 | 3,784 | -11 | -0.3% | 4,343,000 |
| 2018/05/22 | 3,811 | 3,813 | 3,795 | 3,795 | -13 | -0.3% | 3,133,400 |
| 2018/05/21 | 3,820 | 3,824 | 3,805 | 3,808 | -12 | -0.3% | 2,537,000 |
| 2018/05/18 | 3,805 | 3,822 | 3,804 | 3,820 | +23 | +0.6% | 3,103,200 |
| 2018/05/17 | 3,790 | 3,804 | 3,788 | 3,797 | +15 | +0.4% | 2,632,300 |
1651～
1700
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
