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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 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 |
| 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 |
2501～
2550
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 | 441,400円 | +2.0% | +56.7% | 3.62% | 12.03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 | 354,500円 | -2.8% | +31.7% | 0.85% | 16.16倍 | 3.62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 | 465,700円 | -1.9% | +29.3% | 0.69% | 26.99倍 | 3.18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 | 241,500円 | -5.9% | -24.4% | 2.48% | 25.16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 | 438,800円 | +1.2% | -0.2% | 2.14% | 28.63倍 | 2.37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
