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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 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 |
1851～
1900
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
