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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,847 | 3,869 | 3,838 | 3,846 | -1 | ±0% | 5,659,000 |
| 2017/05/09 | 3,810 | 3,847 | 3,804 | 3,847 | +53 | +1.4% | 5,742,900 |
| 2017/05/08 | 3,792 | 3,809 | 3,784 | 3,794 | +44 | +1.2% | 8,288,100 |
| 2017/05/02 | 3,737 | 3,761 | 3,736 | 3,750 | +27 | +0.7% | 5,177,400 |
| 2017/05/01 | 3,660 | 3,723 | 3,660 | 3,723 | +27 | +0.7% | 4,217,100 |
| 2017/04/28 | 3,681 | 3,723 | 3,670 | 3,696 | -35 | -0.9% | 7,941,300 |
| 2017/04/27 | 3,599 | 3,749 | 3,595 | 3,731 | +133 | +3.7% | 16,382,700 |
| 2017/04/26 | 3,600 | 3,600 | 3,572 | 3,598 | +38 | +1.1% | 5,092,900 |
| 2017/04/25 | 3,516 | 3,563 | 3,511 | 3,560 | +59 | +1.7% | 5,265,500 |
| 2017/04/24 | 3,515 | 3,516 | 3,497 | 3,501 | +20 | +0.6% | 3,173,200 |
| 2017/04/21 | 3,520 | 3,520 | 3,476 | 3,481 | -2 | -0.1% | 4,806,600 |
| 2017/04/20 | 3,530 | 3,532 | 3,471 | 3,483 | +90 | +2.7% | 8,667,400 |
| 2017/04/19 | 3,386 | 3,409 | 3,383 | 3,393 | ±0 | ±0% | 2,979,000 |
| 2017/04/18 | 3,396 | 3,413 | 3,385 | 3,393 | +14 | +0.4% | 2,073,700 |
| 2017/04/17 | 3,361 | 3,391 | 3,360 | 3,379 | +4 | +0.1% | 2,231,200 |
| 2017/04/14 | 3,384 | 3,386 | 3,357 | 3,375 | -9 | -0.3% | 3,432,200 |
| 2017/04/13 | 3,384 | 3,395 | 3,369 | 3,384 | -23 | -0.7% | 2,804,600 |
| 2017/04/12 | 3,393 | 3,413 | 3,382 | 3,407 | -10 | -0.3% | 3,940,000 |
| 2017/04/11 | 3,456 | 3,461 | 3,410 | 3,417 | -57 | -1.6% | 4,428,900 |
| 2017/04/10 | 3,477 | 3,488 | 3,465 | 3,474 | +9 | +0.3% | 2,744,200 |
| 2017/04/07 | 3,478 | 3,494 | 3,455 | 3,465 | +12 | +0.3% | 4,683,000 |
| 2017/04/06 | 3,490 | 3,491 | 3,443 | 3,453 | -49 | -1.4% | 4,325,200 |
| 2017/04/05 | 3,518 | 3,530 | 3,489 | 3,502 | +1 | ±0% | 4,635,000 |
| 2017/04/04 | 3,509 | 3,525 | 3,481 | 3,501 | -8 | -0.2% | 4,815,700 |
| 2017/04/03 | 3,499 | 3,522 | 3,483 | 3,509 | +38 | +1.1% | 3,480,600 |
| 2017/03/31 | 3,539 | 3,546 | 3,471 | 3,471 | -56 | -1.6% | 4,552,200 |
| 2017/03/30 | 3,500 | 3,540 | 3,499 | 3,527 | +41 | +1.2% | 4,174,400 |
| 2017/03/29 | 3,488 | 3,496 | 3,481 | 3,486 | -6 | -0.2% | 3,205,800 |
| 2017/03/28 | 3,479 | 3,497 | 3,478 | 3,492 | +31 | +0.9% | 3,413,500 |
| 2017/03/27 | 3,479 | 3,489 | 3,453 | 3,461 | -34 | -1% | 2,922,300 |
| 2017/03/24 | 3,487 | 3,506 | 3,487 | 3,495 | +12 | +0.3% | 3,358,400 |
| 2017/03/23 | 3,475 | 3,491 | 3,468 | 3,483 | -2 | -0.1% | 3,138,800 |
| 2017/03/22 | 3,474 | 3,500 | 3,466 | 3,485 | -50 | -1.4% | 4,229,500 |
| 2017/03/21 | 3,546 | 3,549 | 3,518 | 3,535 | -3 | -0.1% | 3,760,300 |
| 2017/03/17 | 3,525 | 3,539 | 3,516 | 3,538 | +9 | +0.3% | 4,347,700 |
| 2017/03/16 | 3,498 | 3,531 | 3,480 | 3,529 | +38 | +1.1% | 4,712,100 |
| 2017/03/15 | 3,460 | 3,494 | 3,450 | 3,491 | +16 | +0.5% | 2,935,500 |
| 2017/03/14 | 3,497 | 3,498 | 3,465 | 3,475 | -12 | -0.3% | 2,797,400 |
| 2017/03/13 | 3,444 | 3,487 | 3,435 | 3,487 | +14 | +0.4% | 3,070,100 |
| 2017/03/10 | 3,456 | 3,483 | 3,453 | 3,473 | +47 | +1.4% | 6,551,700 |
| 2017/03/09 | 3,401 | 3,435 | 3,395 | 3,426 | +34 | +1% | 4,245,500 |
| 2017/03/08 | 3,394 | 3,420 | 3,384 | 3,392 | +4 | +0.1% | 4,372,000 |
| 2017/03/07 | 3,360 | 3,391 | 3,346 | 3,388 | +74 | +2.2% | 6,025,000 |
| 2017/03/06 | 3,311 | 3,317 | 3,295 | 3,314 | -8 | -0.2% | 1,762,200 |
| 2017/03/03 | 3,336 | 3,338 | 3,306 | 3,322 | -13 | -0.4% | 2,942,500 |
| 2017/03/02 | 3,321 | 3,338 | 3,304 | 3,335 | +43 | +1.3% | 3,739,300 |
| 2017/03/01 | 3,293 | 3,311 | 3,275 | 3,292 | +11 | +0.3% | 3,270,800 |
| 2017/02/28 | 3,307 | 3,313 | 3,280 | 3,281 | -11 | -0.3% | 3,359,100 |
| 2017/02/27 | 3,292 | 3,309 | 3,289 | 3,292 | -17 | -0.5% | 3,119,100 |
| 2017/02/24 | 3,289 | 3,319 | 3,287 | 3,309 | +19 | +0.6% | 2,614,600 |
1951～
2000
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
