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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,070 | 4,081 | 4,006 | 4,021 | -75 | -1.8% | 3,736,600 |
| 2018/02/28 | 4,150 | 4,178 | 4,096 | 4,096 | -25 | -0.6% | 4,886,900 |
| 2018/02/27 | 4,084 | 4,127 | 4,069 | 4,121 | +88 | +2.2% | 4,336,500 |
| 2018/02/26 | 4,020 | 4,042 | 4,010 | 4,033 | +67 | +1.7% | 2,859,100 |
| 2018/02/23 | 3,944 | 3,971 | 3,928 | 3,966 | +25 | +0.6% | 2,619,700 |
| 2018/02/22 | 3,990 | 3,996 | 3,933 | 3,941 | -61 | -1.5% | 3,582,300 |
| 2018/02/21 | 3,991 | 4,015 | 3,968 | 4,002 | +49 | +1.2% | 4,030,600 |
| 2018/02/20 | 3,989 | 3,998 | 3,940 | 3,953 | -43 | -1.1% | 3,055,200 |
| 2018/02/19 | 3,983 | 4,004 | 3,973 | 3,996 | +25 | +0.6% | 2,440,400 |
| 2018/02/16 | 3,993 | 4,008 | 3,965 | 3,971 | +17 | +0.4% | 4,446,000 |
| 2018/02/15 | 3,941 | 3,973 | 3,936 | 3,954 | +53 | +1.4% | 3,919,200 |
| 2018/02/14 | 3,998 | 4,003 | 3,888 | 3,901 | -34 | -0.9% | 5,056,800 |
| 2018/02/13 | 3,973 | 4,009 | 3,926 | 3,935 | -38 | -1% | 5,778,900 |
| 2018/02/09 | 3,960 | 3,995 | 3,953 | 3,973 | -108 | -2.6% | 6,087,900 |
| 2018/02/08 | 4,074 | 4,105 | 4,062 | 4,081 | +23 | +0.6% | 4,350,900 |
| 2018/02/07 | 4,169 | 4,211 | 4,056 | 4,058 | -33 | -0.8% | 7,504,400 |
| 2018/02/06 | 4,100 | 4,117 | 4,032 | 4,091 | -155 | -3.7% | 9,141,100 |
| 2018/02/05 | 4,301 | 4,309 | 4,241 | 4,246 | -143 | -3.3% | 5,483,600 |
| 2018/02/02 | 4,337 | 4,395 | 4,335 | 4,389 | +29 | +0.7% | 6,047,100 |
| 2018/02/01 | 4,360 | 4,366 | 4,316 | 4,360 | +11 | +0.3% | 3,902,800 |
| 2018/01/31 | 4,303 | 4,378 | 4,300 | 4,349 | +106 | +2.5% | 9,388,100 |
| 2018/01/30 | 4,260 | 4,270 | 4,221 | 4,243 | -23 | -0.5% | 4,008,900 |
| 2018/01/29 | 4,280 | 4,288 | 4,261 | 4,266 | -14 | -0.3% | 2,684,700 |
| 2018/01/26 | 4,317 | 4,325 | 4,277 | 4,280 | -16 | -0.4% | 2,363,900 |
| 2018/01/25 | 4,275 | 4,301 | 4,257 | 4,296 | -40 | -0.9% | 3,559,000 |
| 2018/01/24 | 4,350 | 4,352 | 4,328 | 4,336 | -33 | -0.8% | 2,518,900 |
| 2018/01/23 | 4,356 | 4,372 | 4,350 | 4,369 | +10 | +0.2% | 3,818,900 |
| 2018/01/22 | 4,326 | 4,359 | 4,324 | 4,359 | +28 | +0.6% | 3,302,800 |
| 2018/01/19 | 4,321 | 4,341 | 4,316 | 4,331 | +27 | +0.6% | 2,679,900 |
| 2018/01/18 | 4,348 | 4,370 | 4,293 | 4,304 | -30 | -0.7% | 4,373,700 |
| 2018/01/17 | 4,320 | 4,338 | 4,310 | 4,334 | +3 | +0.1% | 2,882,200 |
| 2018/01/16 | 4,318 | 4,332 | 4,315 | 4,331 | +12 | +0.3% | 2,468,800 |
| 2018/01/15 | 4,310 | 4,324 | 4,305 | 4,319 | +38 | +0.9% | 2,637,800 |
| 2018/01/12 | 4,317 | 4,324 | 4,274 | 4,281 | -55 | -1.3% | 4,754,500 |
| 2018/01/11 | 4,301 | 4,337 | 4,299 | 4,336 | +4 | +0.1% | 3,614,400 |
| 2018/01/10 | 4,337 | 4,352 | 4,308 | 4,332 | -26 | -0.6% | 3,714,400 |
| 2018/01/09 | 4,300 | 4,359 | 4,291 | 4,358 | +96 | +2.3% | 7,659,100 |
| 2018/01/05 | 4,282 | 4,286 | 4,240 | 4,262 | -17 | -0.4% | 5,013,000 |
| 2018/01/04 | 4,249 | 4,279 | 4,240 | 4,279 | +79 | +1.9% | 5,603,500 |
| 2017/12/29 | 4,220 | 4,227 | 4,200 | 4,200 | -25 | -0.6% | 2,921,300 |
| 2017/12/28 | 4,250 | 4,259 | 4,220 | 4,225 | -47 | -1.1% | 3,857,900 |
| 2017/12/27 | 4,243 | 4,298 | 4,240 | 4,272 | -126 | -2.9% | 6,363,200 |
| 2017/12/26 | 4,420 | 4,420 | 4,393 | 4,398 | -21 | -0.5% | 6,601,700 |
| 2017/12/25 | 4,375 | 4,422 | 4,372 | 4,419 | +47 | +1.1% | 3,964,500 |
| 2017/12/22 | 4,377 | 4,383 | 4,361 | 4,372 | -5 | -0.1% | 4,593,100 |
| 2017/12/21 | 4,360 | 4,377 | 4,349 | 4,377 | +14 | +0.3% | 3,507,900 |
| 2017/12/20 | 4,350 | 4,367 | 4,346 | 4,363 | +14 | +0.3% | 2,798,300 |
| 2017/12/19 | 4,350 | 4,360 | 4,342 | 4,349 | +11 | +0.3% | 2,555,500 |
| 2017/12/18 | 4,350 | 4,353 | 4,327 | 4,338 | +26 | +0.6% | 2,764,700 |
| 2017/12/15 | 4,330 | 4,337 | 4,295 | 4,312 | -36 | -0.8% | 5,338,400 |
1751～
1800
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
