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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,377 | 4,377 | 4,335 | 4,348 | -19 | -0.4% | 3,721,900 |
| 2017/12/13 | 4,400 | 4,401 | 4,359 | 4,367 | -25 | -0.6% | 3,524,500 |
| 2017/12/12 | 4,375 | 4,409 | 4,371 | 4,392 | +18 | +0.4% | 3,314,600 |
| 2017/12/11 | 4,370 | 4,374 | 4,353 | 4,374 | +21 | +0.5% | 3,145,700 |
| 2017/12/08 | 4,296 | 4,353 | 4,296 | 4,353 | +47 | +1.1% | 6,467,800 |
| 2017/12/07 | 4,308 | 4,312 | 4,293 | 4,306 | +45 | +1.1% | 3,327,900 |
| 2017/12/06 | 4,280 | 4,303 | 4,258 | 4,261 | -29 | -0.7% | 4,629,000 |
| 2017/12/05 | 4,284 | 4,307 | 4,275 | 4,290 | -4 | -0.1% | 2,696,900 |
| 2017/12/04 | 4,300 | 4,318 | 4,290 | 4,294 | +8 | +0.2% | 2,503,800 |
| 2017/12/01 | 4,322 | 4,323 | 4,278 | 4,286 | -12 | -0.3% | 3,595,500 |
| 2017/11/30 | 4,296 | 4,308 | 4,286 | 4,298 | +12 | +0.3% | 5,339,400 |
| 2017/11/29 | 4,301 | 4,302 | 4,273 | 4,286 | -8 | -0.2% | 4,047,100 |
| 2017/11/28 | 4,291 | 4,315 | 4,287 | 4,294 | -5 | -0.1% | 3,237,800 |
| 2017/11/27 | 4,328 | 4,329 | 4,291 | 4,299 | -12 | -0.3% | 2,555,200 |
| 2017/11/24 | 4,292 | 4,315 | 4,285 | 4,311 | +3 | +0.1% | 2,316,800 |
| 2017/11/22 | 4,312 | 4,323 | 4,293 | 4,308 | +14 | +0.3% | 3,076,400 |
| 2017/11/21 | 4,304 | 4,324 | 4,293 | 4,294 | +16 | +0.4% | 3,200,600 |
| 2017/11/20 | 4,282 | 4,303 | 4,268 | 4,278 | -19 | -0.4% | 2,346,700 |
| 2017/11/17 | 4,361 | 4,371 | 4,282 | 4,297 | -13 | -0.3% | 6,958,200 |
| 2017/11/16 | 4,224 | 4,325 | 4,217 | 4,310 | +51 | +1.2% | 5,054,500 |
| 2017/11/15 | 4,310 | 4,320 | 4,252 | 4,259 | -94 | -2.2% | 5,796,400 |
| 2017/11/14 | 4,350 | 4,391 | 4,338 | 4,353 | +3 | +0.1% | 4,942,100 |
| 2017/11/13 | 4,409 | 4,413 | 4,350 | 4,350 | -75 | -1.7% | 4,058,000 |
| 2017/11/10 | 4,350 | 4,425 | 4,341 | 4,425 | +26 | +0.6% | 6,408,500 |
| 2017/11/09 | 4,403 | 4,472 | 4,306 | 4,399 | -5 | -0.1% | 8,519,200 |
| 2017/11/08 | 4,340 | 4,404 | 4,338 | 4,404 | +48 | +1.1% | 4,615,100 |
| 2017/11/07 | 4,281 | 4,359 | 4,277 | 4,356 | +82 | +1.9% | 5,391,500 |
| 2017/11/06 | 4,295 | 4,311 | 4,266 | 4,274 | -15 | -0.3% | 5,403,400 |
| 2017/11/02 | 4,285 | 4,292 | 4,275 | 4,289 | +5 | +0.1% | 3,643,200 |
| 2017/11/01 | 4,269 | 4,290 | 4,257 | 4,284 | +41 | +1% | 4,565,900 |
| 2017/10/31 | 4,250 | 4,253 | 4,226 | 4,243 | +8 | +0.2% | 4,674,300 |
| 2017/10/30 | 4,250 | 4,251 | 4,214 | 4,235 | -17 | -0.4% | 5,370,600 |
| 2017/10/27 | 4,183 | 4,252 | 4,166 | 4,252 | +74 | +1.8% | 6,144,600 |
| 2017/10/26 | 4,135 | 4,178 | 4,125 | 4,178 | +51 | +1.2% | 5,209,500 |
| 2017/10/25 | 4,161 | 4,176 | 4,117 | 4,127 | +32 | +0.8% | 8,793,100 |
| 2017/10/24 | 4,068 | 4,095 | 4,053 | 4,095 | +27 | +0.7% | 3,985,300 |
| 2017/10/23 | 4,050 | 4,072 | 4,044 | 4,068 | +38 | +0.9% | 4,433,500 |
| 2017/10/20 | 4,025 | 4,031 | 3,996 | 4,030 | -17 | -0.4% | 3,896,200 |
| 2017/10/19 | 4,038 | 4,050 | 4,034 | 4,047 | +12 | +0.3% | 4,511,400 |
| 2017/10/18 | 4,010 | 4,037 | 4,006 | 4,035 | +34 | +0.8% | 4,197,100 |
| 2017/10/17 | 4,010 | 4,010 | 3,991 | 4,001 | +10 | +0.3% | 3,371,900 |
| 2017/10/16 | 3,993 | 4,000 | 3,981 | 3,991 | +4 | +0.1% | 3,973,500 |
| 2017/10/13 | 3,974 | 3,993 | 3,964 | 3,987 | +17 | +0.4% | 5,267,700 |
| 2017/10/12 | 3,961 | 3,980 | 3,959 | 3,970 | +13 | +0.3% | 3,145,500 |
| 2017/10/11 | 3,945 | 3,970 | 3,943 | 3,957 | +15 | +0.4% | 3,234,100 |
| 2017/10/10 | 3,902 | 3,943 | 3,899 | 3,942 | +33 | +0.8% | 3,364,100 |
| 2017/10/06 | 3,900 | 3,925 | 3,899 | 3,909 | +9 | +0.2% | 3,129,800 |
| 2017/10/05 | 3,881 | 3,900 | 3,876 | 3,900 | +21 | +0.5% | 2,880,000 |
| 2017/10/04 | 3,877 | 3,880 | 3,863 | 3,879 | +2 | +0.1% | 2,746,900 |
| 2017/10/03 | 3,836 | 3,880 | 3,831 | 3,877 | +55 | +1.4% | 3,755,800 |
1801～
1850
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
