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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 3,319 | 3,344 | 3,315 | 3,323 | -26 | -0.8% | 3,539,500 |
| 2017/01/05 | 3,359 | 3,359 | 3,324 | 3,349 | +1 | ±0% | 3,827,800 |
| 2017/01/04 | 3,360 | 3,360 | 3,322 | 3,348 | +53 | +1.6% | 5,022,900 |
| 2016/12/30 | 3,235 | 3,304 | 3,230 | 3,295 | +50 | +1.5% | 5,105,200 |
| 2016/12/29 | 3,263 | 3,276 | 3,232 | 3,245 | -57 | -1.7% | 5,185,400 |
| 2016/12/28 | 3,320 | 3,337 | 3,288 | 3,302 | -114 | -3.3% | 7,171,500 |
| 2016/12/27 | 3,430 | 3,432 | 3,407 | 3,416 | -14 | -0.4% | 8,743,200 |
| 2016/12/26 | 3,446 | 3,446 | 3,425 | 3,430 | -4 | -0.1% | 5,199,900 |
| 2016/12/22 | 3,427 | 3,434 | 3,413 | 3,434 | +8 | +0.2% | 5,165,300 |
| 2016/12/21 | 3,440 | 3,445 | 3,417 | 3,426 | -6 | -0.2% | 4,774,700 |
| 2016/12/20 | 3,429 | 3,435 | 3,416 | 3,432 | +15 | +0.4% | 4,096,200 |
| 2016/12/19 | 3,428 | 3,430 | 3,412 | 3,417 | -11 | -0.3% | 3,467,900 |
| 2016/12/16 | 3,428 | 3,439 | 3,414 | 3,428 | +18 | +0.5% | 4,425,400 |
| 2016/12/15 | 3,406 | 3,430 | 3,396 | 3,410 | +14 | +0.4% | 4,506,700 |
| 2016/12/14 | 3,398 | 3,409 | 3,395 | 3,396 | -4 | -0.1% | 3,519,000 |
| 2016/12/13 | 3,393 | 3,405 | 3,383 | 3,400 | -17 | -0.5% | 5,002,500 |
| 2016/12/12 | 3,450 | 3,468 | 3,392 | 3,417 | -5 | -0.1% | 6,452,700 |
| 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 |
2101～
2150
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
