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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,710 | 4,734 | 4,643 | 4,723 | +4 | +0.1% | 5,750,900 |
| 2024/09/13 | 4,868 | 4,870 | 4,708 | 4,719 | -158 | -3.2% | 5,645,000 |
| 2024/09/12 | 4,871 | 4,939 | 4,846 | 4,877 | +79 | +1.6% | 4,762,900 |
| 2024/09/11 | 4,814 | 4,865 | 4,751 | 4,798 | -27 | -0.6% | 3,988,400 |
| 2024/09/10 | 4,880 | 4,978 | 4,825 | 4,825 | -15 | -0.3% | 4,224,500 |
| 2024/09/09 | 4,701 | 4,846 | 4,675 | 4,840 | -1 | ±0% | 3,418,800 |
| 2024/09/06 | 4,858 | 4,909 | 4,826 | 4,841 | -49 | -1% | 2,769,700 |
| 2024/09/05 | 4,915 | 4,993 | 4,884 | 4,890 | -76 | -1.5% | 3,767,300 |
| 2024/09/04 | 4,960 | 5,008 | 4,954 | 4,966 | -126 | -2.5% | 4,307,300 |
| 2024/09/03 | 5,100 | 5,121 | 5,051 | 5,092 | +6 | +0.1% | 2,535,800 |
| 2024/09/02 | 5,090 | 5,119 | 5,045 | 5,086 | +69 | +1.4% | 2,617,200 |
| 2024/08/30 | 5,050 | 5,052 | 4,992 | 5,017 | -22 | -0.4% | 8,186,000 |
| 2024/08/29 | 5,013 | 5,039 | 4,990 | 5,039 | +25 | +0.5% | 6,686,100 |
| 2024/08/28 | 4,970 | 5,014 | 4,926 | 5,014 | -17 | -0.3% | 2,817,700 |
| 2024/08/27 | 4,990 | 5,048 | 4,958 | 5,031 | +41 | +0.8% | 2,575,800 |
| 2024/08/26 | 5,036 | 5,060 | 4,958 | 4,990 | -86 | -1.7% | 3,021,600 |
| 2024/08/23 | 5,002 | 5,091 | 5,002 | 5,076 | +48 | +1% | 4,076,000 |
| 2024/08/22 | 4,987 | 5,028 | 4,955 | 5,028 | +42 | +0.8% | 4,794,000 |
| 2024/08/21 | 4,811 | 5,006 | 4,800 | 4,986 | +158 | +3.3% | 10,079,000 |
| 2024/08/20 | 4,780 | 4,842 | 4,744 | 4,828 | +124 | +2.6% | 5,109,400 |
| 2024/08/19 | 4,699 | 4,771 | 4,670 | 4,704 | -19 | -0.4% | 2,952,100 |
| 2024/08/16 | 4,736 | 4,755 | 4,663 | 4,723 | +50 | +1.1% | 5,591,900 |
| 2024/08/15 | 4,680 | 4,715 | 4,669 | 4,673 | -6 | -0.1% | 3,239,600 |
| 2024/08/14 | 4,612 | 4,708 | 4,612 | 4,679 | +79 | +1.7% | 4,346,100 |
| 2024/08/13 | 4,526 | 4,651 | 4,524 | 4,600 | +75 | +1.7% | 5,650,400 |
| 2024/08/09 | 4,522 | 4,636 | 4,487 | 4,525 | +73 | +1.6% | 7,133,300 |
| 2024/08/08 | 4,381 | 4,533 | 4,378 | 4,452 | +47 | +1.1% | 7,130,600 |
| 2024/08/07 | 4,148 | 4,523 | 4,143 | 4,405 | +394 | +9.8% | 12,205,000 |
| 2024/08/06 | 4,060 | 4,113 | 3,930 | 4,011 | +168 | +4.4% | 5,642,800 |
| 2024/08/05 | 3,881 | 3,960 | 3,704 | 3,843 | -380 | -9% | 7,676,500 |
| 2024/08/02 | 4,260 | 4,309 | 4,218 | 4,223 | -177 | -4% | 5,000,900 |
| 2024/08/01 | 4,602 | 4,645 | 4,365 | 4,400 | -342 | -7.2% | 6,572,400 |
| 2024/07/31 | 4,688 | 4,759 | 4,660 | 4,742 | +37 | +0.8% | 3,885,600 |
| 2024/07/30 | 4,716 | 4,717 | 4,663 | 4,705 | -73 | -1.5% | 3,140,200 |
| 2024/07/29 | 4,680 | 4,778 | 4,640 | 4,778 | +156 | +3.4% | 5,976,900 |
| 2024/07/26 | 4,600 | 4,763 | 4,587 | 4,622 | +289 | +6.7% | 14,987,600 |
| 2024/07/25 | 4,301 | 4,390 | 4,279 | 4,333 | -99 | -2.2% | 5,260,900 |
| 2024/07/24 | 4,415 | 4,486 | 4,390 | 4,432 | -3 | -0.1% | 3,146,900 |
| 2024/07/23 | 4,480 | 4,492 | 4,425 | 4,435 | +13 | +0.3% | 1,834,000 |
| 2024/07/22 | 4,469 | 4,476 | 4,401 | 4,422 | -60 | -1.3% | 1,626,500 |
| 2024/07/19 | 4,457 | 4,487 | 4,428 | 4,482 | +11 | +0.2% | 2,345,000 |
| 2024/07/18 | 4,450 | 4,490 | 4,436 | 4,471 | -28 | -0.6% | 2,247,900 |
| 2024/07/17 | 4,505 | 4,513 | 4,481 | 4,499 | +19 | +0.4% | 2,575,000 |
| 2024/07/16 | 4,440 | 4,482 | 4,423 | 4,480 | +77 | +1.7% | 2,761,600 |
| 2024/07/12 | 4,490 | 4,490 | 4,403 | 4,403 | -157 | -3.4% | 4,158,100 |
| 2024/07/11 | 4,550 | 4,570 | 4,535 | 4,560 | +35 | +0.8% | 2,594,400 |
| 2024/07/10 | 4,504 | 4,535 | 4,482 | 4,525 | +14 | +0.3% | 3,053,800 |
| 2024/07/09 | 4,443 | 4,515 | 4,437 | 4,511 | +77 | +1.7% | 4,053,100 |
| 2024/07/08 | 4,364 | 4,453 | 4,360 | 4,434 | +61 | +1.4% | 3,669,700 |
| 2024/07/05 | 4,450 | 4,450 | 4,361 | 4,373 | -83 | -1.9% | 3,120,300 |
151～
200
件表示中 / 3691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 | 453,800円 | +3.1% | +59.7% | 3.53% | 12.60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 |
| 富士通 | 314,800円 | -2.8% | +31.7% | 0.95% | 14.35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 | 280,300円 | -2.2% | +7.5% | 1.78% | 17.11倍 | 1.47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 |
| ＮＥＣ | 349,900円 | -1.9% | +29.3% | 0.91% | 20.27倍 | 2.39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 |
| アドバンテ | 617,400円 | -3.2% | +6.8% | 0.63% | 25.31倍 | 8.95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
