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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,853 | 3,856 | 3,817 | 3,822 | -23 | -0.6% | 3,084,000 |
| 2017/09/29 | 3,850 | 3,850 | 3,829 | 3,845 | -4 | -0.1% | 3,151,700 |
| 2017/09/28 | 3,846 | 3,850 | 3,823 | 3,849 | +27 | +0.7% | 2,817,000 |
| 2017/09/27 | 3,818 | 3,828 | 3,807 | 3,822 | +23 | +0.6% | 2,467,100 |
| 2017/09/26 | 3,804 | 3,809 | 3,790 | 3,799 | -3 | -0.1% | 3,015,700 |
| 2017/09/25 | 3,790 | 3,804 | 3,787 | 3,802 | +29 | +0.8% | 2,362,200 |
| 2017/09/22 | 3,805 | 3,810 | 3,772 | 3,773 | -16 | -0.4% | 3,012,300 |
| 2017/09/21 | 3,830 | 3,835 | 3,788 | 3,789 | -20 | -0.5% | 3,369,300 |
| 2017/09/20 | 3,820 | 3,825 | 3,804 | 3,809 | -28 | -0.7% | 3,212,500 |
| 2017/09/19 | 3,833 | 3,845 | 3,820 | 3,837 | +38 | +1% | 3,915,100 |
| 2017/09/15 | 3,791 | 3,824 | 3,786 | 3,799 | +16 | +0.4% | 5,258,300 |
| 2017/09/14 | 3,794 | 3,807 | 3,777 | 3,783 | -10 | -0.3% | 2,591,600 |
| 2017/09/13 | 3,787 | 3,804 | 3,782 | 3,793 | +27 | +0.7% | 2,340,200 |
| 2017/09/12 | 3,755 | 3,768 | 3,748 | 3,766 | +27 | +0.7% | 2,516,400 |
| 2017/09/11 | 3,739 | 3,764 | 3,734 | 3,739 | +24 | +0.6% | 2,166,200 |
| 2017/09/08 | 3,748 | 3,752 | 3,707 | 3,715 | -52 | -1.4% | 5,125,900 |
| 2017/09/07 | 3,801 | 3,810 | 3,765 | 3,767 | -26 | -0.7% | 2,102,300 |
| 2017/09/06 | 3,764 | 3,798 | 3,760 | 3,793 | +27 | +0.7% | 2,565,300 |
| 2017/09/05 | 3,796 | 3,797 | 3,760 | 3,766 | -28 | -0.7% | 2,239,800 |
| 2017/09/04 | 3,826 | 3,829 | 3,791 | 3,794 | -39 | -1% | 1,675,100 |
| 2017/09/01 | 3,851 | 3,853 | 3,820 | 3,833 | -21 | -0.5% | 1,851,200 |
| 2017/08/31 | 3,849 | 3,854 | 3,839 | 3,854 | +31 | +0.8% | 2,572,500 |
| 2017/08/30 | 3,816 | 3,832 | 3,806 | 3,823 | +23 | +0.6% | 2,182,000 |
| 2017/08/29 | 3,762 | 3,803 | 3,760 | 3,800 | +3 | +0.1% | 2,437,600 |
| 2017/08/28 | 3,800 | 3,803 | 3,788 | 3,797 | +5 | +0.1% | 1,579,900 |
| 2017/08/25 | 3,791 | 3,803 | 3,781 | 3,792 | +10 | +0.3% | 1,708,600 |
| 2017/08/24 | 3,799 | 3,806 | 3,780 | 3,782 | -20 | -0.5% | 1,807,100 |
| 2017/08/23 | 3,804 | 3,820 | 3,779 | 3,802 | +25 | +0.7% | 2,680,300 |
| 2017/08/22 | 3,793 | 3,802 | 3,777 | 3,777 | -16 | -0.4% | 2,465,400 |
| 2017/08/21 | 3,820 | 3,820 | 3,781 | 3,793 | -34 | -0.9% | 2,155,700 |
| 2017/08/18 | 3,839 | 3,854 | 3,827 | 3,827 | -61 | -1.6% | 3,344,100 |
| 2017/08/17 | 3,877 | 3,890 | 3,870 | 3,888 | +10 | +0.3% | 2,210,900 |
| 2017/08/16 | 3,862 | 3,888 | 3,856 | 3,878 | +9 | +0.2% | 2,341,500 |
| 2017/08/15 | 3,837 | 3,880 | 3,833 | 3,869 | +57 | +1.5% | 3,209,700 |
| 2017/08/14 | 3,801 | 3,827 | 3,794 | 3,812 | -48 | -1.2% | 2,678,200 |
| 2017/08/10 | 3,865 | 3,873 | 3,850 | 3,860 | +4 | +0.1% | 2,557,000 |
| 2017/08/09 | 3,860 | 3,879 | 3,836 | 3,856 | -1 | ±0% | 3,519,000 |
| 2017/08/08 | 3,860 | 3,870 | 3,848 | 3,857 | +4 | +0.1% | 1,859,200 |
| 2017/08/07 | 3,865 | 3,868 | 3,849 | 3,853 | ±0 | ±0% | 1,517,700 |
| 2017/08/04 | 3,839 | 3,859 | 3,825 | 3,853 | -22 | -0.6% | 2,315,800 |
| 2017/08/03 | 3,882 | 3,882 | 3,856 | 3,875 | -8 | -0.2% | 2,239,100 |
| 2017/08/02 | 3,861 | 3,887 | 3,842 | 3,883 | +33 | +0.9% | 3,637,100 |
| 2017/08/01 | 3,850 | 3,855 | 3,829 | 3,850 | +13 | +0.3% | 2,555,300 |
| 2017/07/31 | 3,848 | 3,855 | 3,836 | 3,837 | -13 | -0.3% | 3,962,300 |
| 2017/07/28 | 3,870 | 3,873 | 3,841 | 3,850 | +28 | +0.7% | 5,189,500 |
| 2017/07/27 | 3,813 | 3,838 | 3,795 | 3,822 | +9 | +0.2% | 3,318,100 |
| 2017/07/26 | 3,828 | 3,830 | 3,806 | 3,813 | +5 | +0.1% | 2,820,700 |
| 2017/07/25 | 3,822 | 3,830 | 3,803 | 3,808 | +4 | +0.1% | 2,388,100 |
| 2017/07/24 | 3,826 | 3,827 | 3,780 | 3,804 | -52 | -1.3% | 3,242,000 |
| 2017/07/21 | 3,870 | 3,873 | 3,849 | 3,856 | +46 | +1.2% | 5,114,600 |
1851～
1900
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
