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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,410 | 3,434 | 3,403 | 3,422 | +26 | +0.8% | 7,161,400 |
| 2016/12/08 | 3,394 | 3,403 | 3,376 | 3,396 | +29 | +0.9% | 5,737,500 |
| 2016/12/07 | 3,319 | 3,373 | 3,311 | 3,367 | +68 | +2.1% | 5,537,500 |
| 2016/12/06 | 3,320 | 3,323 | 3,289 | 3,299 | +11 | +0.3% | 4,451,300 |
| 2016/12/05 | 3,280 | 3,295 | 3,267 | 3,288 | -13 | -0.4% | 3,600,400 |
| 2016/12/02 | 3,290 | 3,315 | 3,285 | 3,301 | +17 | +0.5% | 4,806,000 |
| 2016/12/01 | 3,320 | 3,328 | 3,278 | 3,284 | +23 | +0.7% | 6,217,200 |
| 2016/11/30 | 3,243 | 3,264 | 3,235 | 3,261 | +29 | +0.9% | 7,277,100 |
| 2016/11/29 | 3,217 | 3,237 | 3,211 | 3,232 | +13 | +0.4% | 3,936,300 |
| 2016/11/28 | 3,200 | 3,227 | 3,190 | 3,219 | +55 | +1.7% | 5,941,600 |
| 2016/11/25 | 3,149 | 3,178 | 3,135 | 3,164 | +30 | +1% | 4,560,400 |
| 2016/11/24 | 3,130 | 3,149 | 3,130 | 3,134 | +4 | +0.1% | 3,967,200 |
| 2016/11/22 | 3,124 | 3,134 | 3,115 | 3,130 | +6 | +0.2% | 3,223,900 |
| 2016/11/21 | 3,143 | 3,143 | 3,112 | 3,124 | +21 | +0.7% | 3,667,500 |
| 2016/11/18 | 3,121 | 3,132 | 3,102 | 3,103 | -11 | -0.4% | 4,861,100 |
| 2016/11/17 | 3,090 | 3,114 | 3,082 | 3,114 | +32 | +1% | 4,260,600 |
| 2016/11/16 | 3,069 | 3,090 | 3,063 | 3,082 | +37 | +1.2% | 4,645,300 |
| 2016/11/15 | 3,028 | 3,048 | 3,025 | 3,045 | +16 | +0.5% | 3,956,100 |
| 2016/11/14 | 2,999 | 3,034 | 2,987.5 | 3,029 | +53 | +1.8% | 4,017,600 |
| 2016/11/11 | 2,993 | 3,000 | 2,967 | 2,976 | +6 | +0.2% | 5,675,100 |
| 2016/11/10 | 2,999 | 2,999 | 2,961 | 2,970 | +101.5 | +3.5% | 5,303,600 |
| 2016/11/09 | 2,989 | 3,016 | 2,850 | 2,868.5 | -100 | -3.4% | 9,843,000 |
| 2016/11/08 | 2,988 | 2,988 | 2,958 | 2,968.5 | +17 | +0.6% | 2,979,500 |
| 2016/11/07 | 2,984 | 2,992.5 | 2,949 | 2,951.5 | -18.5 | -0.6% | 5,076,900 |
| 2016/11/04 | 2,968 | 2,982.5 | 2,945 | 2,970 | -27 | -0.9% | 4,418,300 |
| 2016/11/02 | 2,991 | 3,009 | 2,981 | 2,997 | -24 | -0.8% | 3,440,400 |
| 2016/11/01 | 3,029 | 3,030 | 3,003 | 3,021 | +4 | +0.1% | 2,939,100 |
| 2016/10/31 | 2,985 | 3,020 | 2,983 | 3,017 | +25.5 | +0.9% | 3,603,100 |
| 2016/10/28 | 2,951.5 | 2,993.5 | 2,950 | 2,991.5 | +30 | +1% | 6,111,400 |
| 2016/10/27 | 2,960 | 2,990.5 | 2,958 | 2,961.5 | -91.5 | -3% | 8,827,300 |
| 2016/10/26 | 3,070 | 3,072 | 3,047 | 3,053 | -21 | -0.7% | 2,730,900 |
| 2016/10/25 | 3,075 | 3,082 | 3,064 | 3,074 | +18 | +0.6% | 2,580,700 |
| 2016/10/24 | 3,052 | 3,059 | 3,028 | 3,056 | +8 | +0.3% | 2,559,500 |
| 2016/10/21 | 3,034 | 3,066 | 3,031 | 3,048 | +14 | +0.5% | 3,224,500 |
| 2016/10/20 | 3,012 | 3,039 | 3,006 | 3,034 | +4 | +0.1% | 3,043,300 |
| 2016/10/19 | 3,032 | 3,034 | 3,016 | 3,030 | -3 | -0.1% | 1,872,700 |
| 2016/10/18 | 3,019 | 3,034 | 3,015 | 3,033 | +7 | +0.2% | 1,902,100 |
| 2016/10/17 | 3,012 | 3,034 | 3,008 | 3,026 | +20 | +0.7% | 2,549,300 |
| 2016/10/14 | 2,982.5 | 3,006 | 2,971 | 3,006 | +24 | +0.8% | 2,921,800 |
| 2016/10/13 | 2,999 | 3,012 | 2,970 | 2,982 | -7.5 | -0.3% | 2,472,100 |
| 2016/10/12 | 2,985 | 3,007 | 2,980 | 2,989.5 | -22.5 | -0.7% | 2,631,200 |
| 2016/10/11 | 3,009 | 3,034 | 3,004 | 3,012 | +20.5 | +0.7% | 2,884,000 |
| 2016/10/07 | 2,998 | 2,998 | 2,981 | 2,991.5 | +4 | +0.1% | 2,617,400 |
| 2016/10/06 | 2,990.5 | 3,000 | 2,981.5 | 2,987.5 | +13 | +0.4% | 2,671,400 |
| 2016/10/05 | 2,963 | 2,976 | 2,951.5 | 2,974.5 | +30.5 | +1% | 2,452,500 |
| 2016/10/04 | 2,939 | 2,949 | 2,921 | 2,944 | +11 | +0.4% | 2,908,200 |
| 2016/10/03 | 2,945 | 2,950 | 2,931 | 2,933 | +9.5 | +0.3% | 2,451,700 |
| 2016/09/30 | 2,938 | 2,940.5 | 2,891 | 2,923.5 | -42 | -1.4% | 4,412,800 |
| 2016/09/29 | 2,935 | 2,974 | 2,930 | 2,965.5 | +48 | +1.6% | 2,985,600 |
| 2016/09/28 | 2,928 | 2,937 | 2,903 | 2,917.5 | -28.5 | -1% | 2,614,500 |
2051～
2100
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
