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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/12/02 | 3,760 | 3,770 | 3,746 | 3,759 | +8 | +0.2% | 2,686,700 |
| 2015/12/01 | 3,723 | 3,751 | 3,723 | 3,751 | +35 | +0.9% | 3,402,500 |
| 2015/11/30 | 3,740 | 3,750 | 3,707 | 3,716 | -20 | -0.5% | 4,850,400 |
| 2015/11/27 | 3,718 | 3,738 | 3,718 | 3,736 | +19 | +0.5% | 2,563,200 |
| 2015/11/26 | 3,712 | 3,736 | 3,712 | 3,717 | -2 | -0.1% | 2,958,900 |
| 2015/11/25 | 3,719 | 3,742 | 3,715 | 3,719 | -11 | -0.3% | 3,301,900 |
| 2015/11/24 | 3,740 | 3,742 | 3,706 | 3,730 | -32 | -0.9% | 3,246,600 |
| 2015/11/20 | 3,729 | 3,762 | 3,729 | 3,762 | +4 | +0.1% | 2,240,300 |
| 2015/11/19 | 3,748 | 3,772 | 3,737 | 3,758 | +47 | +1.3% | 3,351,000 |
| 2015/11/18 | 3,739 | 3,745 | 3,710 | 3,711 | -15 | -0.4% | 3,252,600 |
| 2015/11/17 | 3,743 | 3,747 | 3,723 | 3,726 | +31 | +0.8% | 3,433,900 |
| 2015/11/16 | 3,684 | 3,711 | 3,672 | 3,695 | -43 | -1.2% | 2,820,100 |
| 2015/11/13 | 3,706 | 3,742 | 3,705 | 3,738 | -8 | -0.2% | 2,661,800 |
| 2015/11/12 | 3,724 | 3,748 | 3,712 | 3,746 | +21 | +0.6% | 2,259,600 |
| 2015/11/11 | 3,731 | 3,743 | 3,692 | 3,725 | -48 | -1.3% | 4,606,200 |
| 2015/11/10 | 3,755 | 3,783 | 3,752 | 3,773 | -2 | -0.1% | 2,345,300 |
| 2015/11/09 | 3,739 | 3,780 | 3,736 | 3,775 | +48 | +1.3% | 3,596,100 |
| 2015/11/06 | 3,710 | 3,734 | 3,670 | 3,727 | +73 | +2% | 3,851,300 |
| 2015/11/05 | 3,630 | 3,670 | 3,611 | 3,654 | +49 | +1.4% | 3,485,800 |
| 2015/11/04 | 3,645 | 3,645 | 3,605 | 3,605 | +15 | +0.4% | 3,914,900 |
| 2015/11/02 | 3,601 | 3,610 | 3,589 | 3,590 | -50 | -1.4% | 4,184,100 |
| 2015/10/30 | 3,651 | 3,652 | 3,596 | 3,640 | -5 | -0.1% | 5,439,000 |
| 2015/10/29 | 3,645 | 3,677 | 3,614 | 3,645 | +35 | +1% | 4,569,800 |
| 2015/10/28 | 3,600 | 3,679 | 3,591 | 3,610 | -121 | -3.2% | 8,647,000 |
| 2015/10/27 | 3,750 | 3,753 | 3,718 | 3,731 | -81 | -2.1% | 5,189,500 |
| 2015/10/26 | 3,850 | 3,862 | 3,805 | 3,812 | +9 | +0.2% | 4,344,200 |
| 2015/10/23 | 3,821 | 3,837 | 3,793 | 3,803 | +23 | +0.6% | 3,910,500 |
2301～
2350
件表示中 / 3715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 | 431,000円 | +3.1% | +59.7% | 3.71% | 11.67倍 | 1.15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 |
| 三菱電 | 291,900円 | -2.2% | +7.5% | 1.88% | 17.77倍 | 1.53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 | 792,900円 | -3.2% | +6.8% | 0.49% | 32.41倍 | 11.45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 |
| ＮＥＣ | 385,000円 | -1.9% | +29.3% | 0.83% | 22.31倍 | 2.63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 | 208,100円 | -5.9% | -24.4% | 2.88% | 21.89倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
