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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 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 |
| 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 |
1651～
1700
件表示中 / 3759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 | 440,100円 | +2.0% | +56.7% | 3.64% | 12.00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 | 350,400円 | -2.8% | +31.7% | 0.86% | 15.97倍 | 3.58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 | 462,600円 | -1.9% | +29.3% | 0.69% | 26.80倍 | 3.16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 | 240,800円 | -5.9% | -24.4% | 2.49% | 25.09倍 | 1.72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 | 436,600円 | +1.2% | -0.2% | 2.15% | 28.49倍 | 2.36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
