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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,231 | 3,277 | 3,162 | 3,206 | -27 | -0.8% | 6,387,500 |
| 2016/02/16 | 3,209 | 3,266 | 3,178 | 3,233 | +14 | +0.4% | 5,206,300 |
| 2016/02/15 | 3,106 | 3,258 | 3,046 | 3,219 | +233 | +7.8% | 7,957,600 |
| 2016/02/12 | 2,995.5 | 3,060 | 2,977.5 | 2,986 | -131 | -4.2% | 9,932,900 |
| 2016/02/10 | 3,195 | 3,198 | 3,080 | 3,117 | -94 | -2.9% | 6,734,600 |
| 2016/02/09 | 3,267 | 3,274 | 3,209 | 3,211 | -160 | -4.7% | 5,630,400 |
| 2016/02/08 | 3,315 | 3,389 | 3,282 | 3,371 | +19 | +0.6% | 3,354,400 |
| 2016/02/05 | 3,287 | 3,362 | 3,284 | 3,352 | +38 | +1.1% | 4,762,000 |
| 2016/02/04 | 3,237 | 3,335 | 3,225 | 3,314 | +36 | +1.1% | 4,046,800 |
| 2016/02/03 | 3,331 | 3,344 | 3,266 | 3,278 | -94 | -2.8% | 4,303,700 |
| 2016/02/02 | 3,350 | 3,381 | 3,338 | 3,372 | -18 | -0.5% | 3,725,200 |
| 2016/02/01 | 3,405 | 3,417 | 3,361 | 3,390 | +48 | +1.4% | 5,629,700 |
| 2016/01/29 | 3,306 | 3,356 | 3,213 | 3,342 | +34 | +1% | 8,253,700 |
| 2016/01/28 | 3,290 | 3,357 | 3,268 | 3,308 | +21 | +0.6% | 4,496,700 |
| 2016/01/27 | 3,304 | 3,310 | 3,246 | 3,287 | +26 | +0.8% | 5,791,300 |
| 2016/01/26 | 3,300 | 3,308 | 3,242 | 3,261 | -67 | -2% | 3,893,000 |
| 2016/01/25 | 3,335 | 3,356 | 3,301 | 3,328 | +18 | +0.5% | 3,674,900 |
| 2016/01/22 | 3,260 | 3,316 | 3,232 | 3,310 | +148 | +4.7% | 5,506,000 |
| 2016/01/21 | 3,235 | 3,275 | 3,162 | 3,162 | -76 | -2.3% | 6,673,800 |
| 2016/01/20 | 3,300 | 3,309 | 3,231 | 3,238 | -69 | -2.1% | 4,552,900 |
| 2016/01/19 | 3,260 | 3,311 | 3,251 | 3,307 | +29 | +0.9% | 4,207,400 |
| 2016/01/18 | 3,241 | 3,294 | 3,234 | 3,278 | -31 | -0.9% | 5,010,900 |
| 2016/01/15 | 3,360 | 3,383 | 3,294 | 3,309 | +7 | +0.2% | 4,583,500 |
| 2016/01/14 | 3,300 | 3,310 | 3,266 | 3,302 | -59 | -1.8% | 5,947,400 |
| 2016/01/13 | 3,307 | 3,386 | 3,306 | 3,361 | +76 | +2.3% | 5,104,500 |
| 2016/01/12 | 3,350 | 3,362 | 3,282 | 3,285 | -97 | -2.9% | 7,764,300 |
| 2016/01/08 | 3,396 | 3,455 | 3,367 | 3,382 | -66 | -1.9% | 7,827,800 |
| 2016/01/07 | 3,495 | 3,512 | 3,446 | 3,448 | -66 | -1.9% | 4,542,600 |
| 2016/01/06 | 3,559 | 3,578 | 3,493 | 3,514 | -53 | -1.5% | 4,622,600 |
| 2016/01/05 | 3,578 | 3,608 | 3,559 | 3,567 | -26 | -0.7% | 3,416,200 |
| 2016/01/04 | 3,645 | 3,656 | 3,581 | 3,593 | -82 | -2.2% | 4,155,200 |
| 2015/12/30 | 3,693 | 3,712 | 3,675 | 3,675 | -18 | -0.5% | 2,775,200 |
| 2015/12/29 | 3,680 | 3,695 | 3,667 | 3,693 | +28 | +0.8% | 2,671,700 |
| 2015/12/28 | 3,641 | 3,675 | 3,640 | 3,665 | -65 | -1.7% | 4,951,900 |
| 2015/12/25 | 3,760 | 3,765 | 3,730 | 3,730 | -30 | -0.8% | 6,695,100 |
| 2015/12/24 | 3,777 | 3,787 | 3,759 | 3,760 | +13 | +0.3% | 4,321,900 |
| 2015/12/22 | 3,724 | 3,759 | 3,716 | 3,747 | +42 | +1.1% | 3,853,800 |
| 2015/12/21 | 3,674 | 3,720 | 3,662 | 3,705 | +25 | +0.7% | 5,169,800 |
| 2015/12/18 | 3,700 | 3,790 | 3,680 | 3,680 | -39 | -1% | 7,428,700 |
| 2015/12/17 | 3,744 | 3,767 | 3,715 | 3,719 | +14 | +0.4% | 4,717,700 |
| 2015/12/16 | 3,678 | 3,707 | 3,664 | 3,705 | +77 | +2.1% | 4,044,600 |
| 2015/12/15 | 3,677 | 3,677 | 3,628 | 3,628 | -38 | -1% | 4,079,600 |
| 2015/12/14 | 3,646 | 3,673 | 3,625 | 3,666 | -43 | -1.2% | 4,410,400 |
| 2015/12/11 | 3,668 | 3,718 | 3,666 | 3,709 | +41 | +1.1% | 6,190,900 |
| 2015/12/10 | 3,653 | 3,679 | 3,644 | 3,668 | -14 | -0.4% | 4,299,500 |
| 2015/12/09 | 3,716 | 3,718 | 3,677 | 3,682 | -54 | -1.4% | 6,914,900 |
| 2015/12/08 | 3,772 | 3,780 | 3,735 | 3,736 | -29 | -0.8% | 3,559,500 |
| 2015/12/07 | 3,772 | 3,779 | 3,751 | 3,765 | +15 | +0.4% | 2,543,000 |
| 2015/12/04 | 3,744 | 3,752 | 3,722 | 3,750 | -22 | -0.6% | 3,852,000 |
| 2015/12/03 | 3,750 | 3,779 | 3,746 | 3,772 | +13 | +0.3% | 2,729,500 |
2251～
2300
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
