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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,229 | 3,229 | 3,107 | 3,112 | -91 | -2.8% | 8,687,800 |
| 2016/04/27 | 3,280 | 3,280 | 3,180 | 3,203 | -178 | -5.3% | 9,982,800 |
| 2016/04/26 | 3,410 | 3,412 | 3,353 | 3,381 | -12 | -0.4% | 3,374,100 |
| 2016/04/25 | 3,395 | 3,404 | 3,356 | 3,393 | +10 | +0.3% | 3,805,300 |
| 2016/04/22 | 3,328 | 3,383 | 3,323 | 3,383 | +24 | +0.7% | 4,252,900 |
| 2016/04/21 | 3,359 | 3,382 | 3,336 | 3,359 | +26 | +0.8% | 3,771,400 |
| 2016/04/20 | 3,350 | 3,373 | 3,327 | 3,333 | +4 | +0.1% | 3,298,000 |
| 2016/04/19 | 3,316 | 3,339 | 3,313 | 3,329 | +93 | +2.9% | 3,678,700 |
| 2016/04/18 | 3,200 | 3,246 | 3,185 | 3,236 | -62 | -1.9% | 3,510,900 |
| 2016/04/15 | 3,287 | 3,318 | 3,281 | 3,298 | -27 | -0.8% | 3,618,400 |
| 2016/04/14 | 3,278 | 3,327 | 3,254 | 3,325 | +98 | +3% | 4,581,000 |
| 2016/04/13 | 3,199 | 3,238 | 3,192 | 3,227 | +61 | +1.9% | 3,136,000 |
| 2016/04/12 | 3,161 | 3,183 | 3,133 | 3,166 | +26 | +0.8% | 3,254,000 |
| 2016/04/11 | 3,131 | 3,148 | 3,098 | 3,140 | -12 | -0.4% | 3,029,800 |
| 2016/04/08 | 3,085 | 3,186 | 3,076 | 3,152 | +21 | +0.7% | 5,084,600 |
| 2016/04/07 | 3,151 | 3,187 | 3,122 | 3,131 | -34 | -1.1% | 4,713,100 |
| 2016/04/06 | 3,151 | 3,198 | 3,150 | 3,165 | -3 | -0.1% | 3,105,300 |
| 2016/04/05 | 3,224 | 3,233 | 3,157 | 3,168 | -65 | -2% | 3,887,200 |
| 2016/04/04 | 3,231 | 3,274 | 3,221 | 3,233 | -11 | -0.3% | 3,282,000 |
| 2016/04/01 | 3,345 | 3,347 | 3,238 | 3,244 | -111 | -3.3% | 5,320,800 |
| 2016/03/31 | 3,374 | 3,386 | 3,347 | 3,355 | +17 | +0.5% | 3,693,200 |
| 2016/03/30 | 3,362 | 3,381 | 3,337 | 3,338 | -47 | -1.4% | 2,675,300 |
| 2016/03/29 | 3,375 | 3,394 | 3,357 | 3,385 | +9 | +0.3% | 3,094,500 |
| 2016/03/28 | 3,384 | 3,391 | 3,337 | 3,376 | +3 | +0.1% | 2,499,500 |
| 2016/03/25 | 3,311 | 3,383 | 3,311 | 3,373 | +72 | +2.2% | 2,910,800 |
| 2016/03/24 | 3,332 | 3,346 | 3,301 | 3,301 | -50 | -1.5% | 3,060,800 |
| 2016/03/23 | 3,351 | 3,380 | 3,341 | 3,351 | -5 | -0.1% | 2,638,800 |
| 2016/03/22 | 3,394 | 3,395 | 3,309 | 3,356 | -3 | -0.1% | 3,981,400 |
| 2016/03/18 | 3,300 | 3,365 | 3,300 | 3,359 | +40 | +1.2% | 4,726,000 |
| 2016/03/17 | 3,367 | 3,375 | 3,279 | 3,319 | -47 | -1.4% | 5,010,400 |
| 2016/03/16 | 3,367 | 3,397 | 3,356 | 3,366 | -20 | -0.6% | 2,332,700 |
| 2016/03/15 | 3,400 | 3,408 | 3,371 | 3,386 | +7 | +0.2% | 2,621,900 |
| 2016/03/14 | 3,392 | 3,417 | 3,371 | 3,379 | +16 | +0.5% | 2,938,000 |
| 2016/03/11 | 3,273 | 3,377 | 3,263 | 3,363 | +63 | +1.9% | 6,829,200 |
| 2016/03/10 | 3,366 | 3,366 | 3,286 | 3,300 | -26 | -0.8% | 5,199,100 |
| 2016/03/09 | 3,275 | 3,343 | 3,275 | 3,326 | +29 | +0.9% | 4,443,300 |
| 2016/03/08 | 3,300 | 3,316 | 3,266 | 3,297 | -33 | -1% | 4,288,800 |
| 2016/03/07 | 3,369 | 3,373 | 3,328 | 3,330 | -38 | -1.1% | 3,555,600 |
| 2016/03/04 | 3,299 | 3,369 | 3,292 | 3,368 | +53 | +1.6% | 3,500,900 |
| 2016/03/03 | 3,290 | 3,345 | 3,285 | 3,315 | +30 | +0.9% | 3,225,300 |
| 2016/03/02 | 3,277 | 3,307 | 3,235 | 3,285 | +110 | +3.5% | 4,033,100 |
| 2016/03/01 | 3,179 | 3,194 | 3,146 | 3,175 | +12 | +0.4% | 3,581,500 |
| 2016/02/29 | 3,301 | 3,301 | 3,163 | 3,163 | -97 | -3% | 6,214,200 |
| 2016/02/26 | 3,305 | 3,329 | 3,260 | 3,260 | -9 | -0.3% | 2,708,600 |
| 2016/02/25 | 3,261 | 3,314 | 3,231 | 3,269 | +12 | +0.4% | 3,255,300 |
| 2016/02/24 | 3,247 | 3,269 | 3,214 | 3,257 | -41 | -1.2% | 3,787,000 |
| 2016/02/23 | 3,333 | 3,359 | 3,282 | 3,298 | -13 | -0.4% | 2,985,000 |
| 2016/02/22 | 3,248 | 3,328 | 3,233 | 3,311 | +42 | +1.3% | 3,244,900 |
| 2016/02/19 | 3,302 | 3,312 | 3,244 | 3,269 | -56 | -1.7% | 3,859,600 |
| 2016/02/18 | 3,319 | 3,356 | 3,306 | 3,325 | +119 | +3.7% | 5,934,900 |
2201～
2250
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
