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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,933 | 3,997.5 | 3,930 | 3,948 | -38 | -1% | 4,076,700 |
| 2015/07/03 | 3,950 | 3,994 | 3,947.5 | 3,986 | +39 | +1% | 3,321,500 |
| 2015/07/02 | 3,977.5 | 3,984.5 | 3,941 | 3,947 | +2 | +0.1% | 4,514,100 |
| 2015/07/01 | 3,998.5 | 4,004.5 | 3,941.5 | 3,945 | -37.5 | -0.9% | 3,788,300 |
| 2015/06/30 | 3,965 | 4,033.5 | 3,954 | 3,982.5 | +17.5 | +0.4% | 4,940,900 |
| 2015/06/29 | 3,910 | 3,995.5 | 3,901 | 3,965 | -114.5 | -2.8% | 5,998,300 |
| 2015/06/26 | 4,110.5 | 4,134 | 4,079.5 | 4,079.5 | -130.5 | -3.1% | 7,474,200 |
| 2015/06/25 | 4,190 | 4,232.5 | 4,187 | 4,210 | +9.5 | +0.2% | 6,167,700 |
| 2015/06/24 | 4,237 | 4,237 | 4,200 | 4,200.5 | -18 | -0.4% | 5,669,900 |
| 2015/06/23 | 4,193.5 | 4,230 | 4,180 | 4,218.5 | +31 | +0.7% | 4,353,800 |
| 2015/06/22 | 4,151 | 4,207.5 | 4,138 | 4,187.5 | +37.5 | +0.9% | 3,372,300 |
| 2015/06/19 | 4,121 | 4,150 | 4,112.5 | 4,150 | +35 | +0.9% | 4,166,600 |
| 2015/06/18 | 4,121 | 4,143 | 4,113.5 | 4,115 | -9 | -0.2% | 3,660,700 |
| 2015/06/17 | 4,153.5 | 4,154.5 | 4,121 | 4,124 | -7.5 | -0.2% | 2,828,100 |
| 2015/06/16 | 4,139 | 4,168 | 4,130.5 | 4,131.5 | -7.5 | -0.2% | 3,816,600 |
| 2015/06/15 | 4,150 | 4,168.5 | 4,103.5 | 4,139 | -31 | -0.7% | 5,066,900 |
| 2015/06/12 | 4,161 | 4,193.5 | 4,153 | 4,170 | +4 | +0.1% | 6,971,100 |
| 2015/06/11 | 4,180 | 4,188 | 4,152 | 4,166 | +6 | +0.1% | 4,553,700 |
| 2015/06/10 | 4,182 | 4,223 | 4,160 | 4,160 | -22 | -0.5% | 4,670,900 |
| 2015/06/09 | 4,252 | 4,258.5 | 4,182 | 4,182 | -69.5 | -1.6% | 5,655,600 |
| 2015/06/08 | 4,260 | 4,268.5 | 4,242 | 4,251.5 | -3 | -0.1% | 3,247,300 |
| 2015/06/05 | 4,230 | 4,254.5 | 4,223 | 4,254.5 | +14.5 | +0.3% | 3,307,900 |
| 2015/06/04 | 4,279.5 | 4,279.5 | 4,234.5 | 4,240 | -20 | -0.5% | 4,017,800 |
| 2015/06/03 | 4,250 | 4,268.5 | 4,215 | 4,260 | +8.5 | +0.2% | 4,542,400 |
| 2015/06/02 | 4,323.5 | 4,324 | 4,250 | 4,251.5 | -42.5 | -1% | 5,823,700 |
| 2015/06/01 | 4,319.5 | 4,334 | 4,294 | 4,294 | +2 | ±0% | 4,349,800 |
| 2015/05/29 | 4,320 | 4,323 | 4,286 | 4,292 | -33 | -0.8% | 8,065,800 |
| 2015/05/28 | 4,350 | 4,374 | 4,306.5 | 4,325 | +2 | ±0% | 5,004,500 |
| 2015/05/27 | 4,278 | 4,333 | 4,262 | 4,323 | +68 | +1.6% | 5,816,700 |
| 2015/05/26 | 4,270 | 4,279.5 | 4,250.5 | 4,255 | -6 | -0.1% | 3,553,000 |
| 2015/05/25 | 4,268 | 4,290.5 | 4,261 | 4,261 | -2 | ±0% | 3,785,900 |
| 2015/05/22 | 4,280 | 4,280 | 4,228 | 4,263 | -75.5 | -1.7% | 6,942,300 |
| 2015/05/21 | 4,365 | 4,380 | 4,328.5 | 4,338.5 | -7 | -0.2% | 3,897,800 |
| 2015/05/20 | 4,327 | 4,374 | 4,304 | 4,345.5 | +59 | +1.4% | 4,855,500 |
| 2015/05/19 | 4,305 | 4,329 | 4,286.5 | 4,286.5 | -11 | -0.3% | 3,501,700 |
| 2015/05/18 | 4,295 | 4,314 | 4,253.5 | 4,297.5 | +36 | +0.8% | 2,909,700 |
| 2015/05/15 | 4,249 | 4,289.5 | 4,221 | 4,261.5 | +26.5 | +0.6% | 3,133,100 |
| 2015/05/14 | 4,225 | 4,263 | 4,213 | 4,235 | -18 | -0.4% | 3,200,700 |
| 2015/05/13 | 4,240 | 4,281.5 | 4,224 | 4,253 | -11 | -0.3% | 4,160,300 |
| 2015/05/12 | 4,282 | 4,286 | 4,230.5 | 4,264 | +1.5 | ±0% | 2,736,200 |
| 2015/05/11 | 4,292 | 4,297.5 | 4,258 | 4,262.5 | +31 | +0.7% | 2,801,900 |
| 2015/05/08 | 4,241.5 | 4,277 | 4,231.5 | 4,231.5 | -18.5 | -0.4% | 3,907,000 |
| 2015/05/07 | 4,273 | 4,297.5 | 4,250 | 4,250 | -39 | -0.9% | 4,591,600 |
| 2015/05/01 | 4,283 | 4,293.5 | 4,250 | 4,289 | +6 | +0.1% | 3,603,000 |
| 2015/04/30 | 4,300 | 4,341.5 | 4,254.5 | 4,283 | -75.5 | -1.7% | 6,117,700 |
| 2015/04/28 | 4,435 | 4,440 | 4,350 | 4,358.5 | -147 | -3.3% | 8,044,200 |
| 2015/04/27 | 4,510 | 4,522 | 4,469 | 4,505.5 | +29 | +0.6% | 3,984,300 |
| 2015/04/24 | 4,460 | 4,489.5 | 4,430 | 4,476.5 | +27.5 | +0.6% | 4,249,200 |
| 2015/04/23 | 4,467.5 | 4,486 | 4,442 | 4,449 | -7 | -0.2% | 4,269,200 |
| 2015/04/22 | 4,519.5 | 4,519.5 | 4,442 | 4,456 | -68 | -1.5% | 4,812,000 |
2401～
2450
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
