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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,460 | 4,524 | 4,434 | 4,524 | +33.5 | +0.7% | 5,177,600 |
| 2015/04/20 | 4,483.5 | 4,519.5 | 4,455 | 4,490.5 | -30.5 | -0.7% | 2,895,700 |
| 2015/04/17 | 4,484 | 4,535.5 | 4,462.5 | 4,521 | +49.5 | +1.1% | 4,826,700 |
| 2015/04/16 | 4,465 | 4,486 | 4,433 | 4,471.5 | -22 | -0.5% | 4,630,100 |
| 2015/04/15 | 4,490 | 4,516 | 4,478.5 | 4,493.5 | -15 | -0.3% | 3,148,700 |
| 2015/04/14 | 4,494 | 4,517 | 4,477 | 4,508.5 | +30.5 | +0.7% | 2,831,300 |
| 2015/04/13 | 4,500 | 4,539 | 4,477 | 4,478 | +8.5 | +0.2% | 3,878,900 |
| 2015/04/10 | 4,495 | 4,500 | 4,469.5 | 4,469.5 | -21.5 | -0.5% | 4,655,500 |
| 2015/04/09 | 4,460.5 | 4,495.5 | 4,457 | 4,491 | +21 | +0.5% | 3,654,700 |
| 2015/04/08 | 4,440 | 4,480 | 4,427 | 4,470 | +10 | +0.2% | 4,047,900 |
| 2015/04/07 | 4,466 | 4,500 | 4,428 | 4,460 | +14.5 | +0.3% | 4,540,600 |
| 2015/04/06 | 4,372.5 | 4,450 | 4,346 | 4,445.5 | +44 | +1% | 3,940,700 |
| 2015/04/03 | 4,337.5 | 4,401.5 | 4,333 | 4,401.5 | +91.5 | +2.1% | 5,263,900 |
| 2015/04/02 | 4,199 | 4,348.5 | 4,195 | 4,310 | +132 | +3.2% | 7,755,400 |
| 2015/04/01 | 4,216 | 4,220 | 4,165.5 | 4,178 | -70 | -1.6% | 5,332,900 |
| 2015/03/31 | 4,300 | 4,309.5 | 4,244.5 | 4,248 | -21.5 | -0.5% | 5,145,100 |
| 2015/03/30 | 4,221.5 | 4,287.5 | 4,189.5 | 4,269.5 | +16.5 | +0.4% | 5,429,700 |
| 2015/03/27 | 4,200 | 4,295 | 4,174.5 | 4,253 | +53.5 | +1.3% | 6,390,700 |
| 2015/03/26 | 4,197.5 | 4,213.5 | 4,166 | 4,199.5 | -4.5 | -0.1% | 4,596,000 |
| 2015/03/25 | 4,200 | 4,217.5 | 4,152 | 4,204 | -7 | -0.2% | 4,549,800 |
| 2015/03/24 | 4,250 | 4,279.5 | 4,181 | 4,211 | -2 | ±0% | 6,670,400 |
| 2015/03/23 | 4,195 | 4,223 | 4,170 | 4,213 | +46.5 | +1.1% | 3,758,200 |
| 2015/03/20 | 4,100 | 4,166.5 | 4,044 | 4,166.5 | +44.5 | +1.1% | 4,671,100 |
| 2015/03/19 | 4,149.5 | 4,162.5 | 4,053 | 4,122 | -12 | -0.3% | 5,403,400 |
| 2015/03/18 | 4,067.5 | 4,147 | 4,051 | 4,134 | +71.5 | +1.8% | 6,046,000 |
| 2015/03/17 | 4,005 | 4,085 | 4,002.5 | 4,062.5 | +77.5 | +1.9% | 5,470,800 |
| 2015/03/16 | 4,001.5 | 4,005.5 | 3,985 | 3,985 | -18.5 | -0.5% | 3,106,300 |
| 2015/03/13 | 4,010 | 4,020 | 3,986.5 | 4,003.5 | +1.5 | ±0% | 8,089,000 |
| 2015/03/12 | 4,000 | 4,008 | 3,981 | 4,002 | +17.5 | +0.4% | 3,448,800 |
| 2015/03/11 | 3,980 | 4,009.5 | 3,971 | 3,984.5 | -6 | -0.2% | 3,928,500 |
| 2015/03/10 | 3,998.5 | 3,998.5 | 3,968 | 3,990.5 | +12 | +0.3% | 4,629,700 |
| 2015/03/09 | 3,995 | 3,996 | 3,955 | 3,978.5 | -21.5 | -0.5% | 3,417,000 |
| 2015/03/06 | 3,920 | 4,000 | 3,920 | 4,000 | +80 | +2% | 6,373,300 |
| 2015/03/05 | 3,885.5 | 3,920 | 3,883 | 3,920 | +19.5 | +0.5% | 2,875,400 |
| 2015/03/04 | 3,900 | 3,906 | 3,861 | 3,900.5 | -5.5 | -0.1% | 3,503,700 |
| 2015/03/03 | 3,910 | 3,914.5 | 3,882 | 3,906 | +9 | +0.2% | 3,596,400 |
| 2015/03/02 | 3,900 | 3,915 | 3,890 | 3,897 | +8 | +0.2% | 3,207,400 |
| 2015/02/27 | 3,897 | 3,897 | 3,863.5 | 3,889 | +7 | +0.2% | 4,349,700 |
| 2015/02/26 | 3,872 | 3,882 | 3,840 | 3,882 | +13 | +0.3% | 3,655,300 |
| 2015/02/25 | 3,890.5 | 3,895 | 3,856 | 3,869 | +0.5 | ±0% | 3,144,700 |
| 2015/02/24 | 3,840 | 3,868.5 | 3,822 | 3,868.5 | +25.5 | +0.7% | 3,864,700 |
| 2015/02/23 | 3,850 | 3,863.5 | 3,827.5 | 3,843 | +10.5 | +0.3% | 3,424,800 |
| 2015/02/20 | 3,820 | 3,843 | 3,820 | 3,832.5 | +16 | +0.4% | 3,639,500 |
| 2015/02/19 | 3,801 | 3,828.5 | 3,787.5 | 3,816.5 | +15.5 | +0.4% | 4,540,000 |
| 2015/02/18 | 3,832 | 3,836.5 | 3,800.5 | 3,801 | -2 | -0.1% | 4,610,200 |
| 2015/02/17 | 3,813 | 3,820.5 | 3,800 | 3,803 | -18.5 | -0.5% | 3,156,300 |
| 2015/02/16 | 3,834 | 3,839 | 3,811 | 3,821.5 | +9 | +0.2% | 2,912,100 |
| 2015/02/13 | 3,813 | 3,833 | 3,800 | 3,812.5 | -22.5 | -0.6% | 4,390,500 |
| 2015/02/12 | 3,880 | 3,895 | 3,822 | 3,835 | +64 | +1.7% | 6,493,100 |
| 2015/02/10 | 3,725 | 3,771 | 3,725 | 3,771 | +38.5 | +1% | 3,257,300 |
2451～
2500
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
