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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 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 |
| 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 |
2301～
2350
件表示中 / 3758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% | 11.99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% | 26.81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 | 1.73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% | 28.48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
