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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,746.5 | 3,756 | 3,711.5 | 3,732.5 | +16.5 | +0.4% | 3,572,700 |
| 2015/02/06 | 3,712 | 3,726.5 | 3,691 | 3,716 | +47 | +1.3% | 4,185,600 |
| 2015/02/05 | 3,702.5 | 3,704.5 | 3,653.5 | 3,669 | -39.5 | -1.1% | 4,848,700 |
| 2015/02/04 | 3,699 | 3,725 | 3,684.5 | 3,708.5 | +39 | +1.1% | 4,770,200 |
| 2015/02/03 | 3,724 | 3,725 | 3,657 | 3,669.5 | -43 | -1.2% | 4,979,900 |
| 2015/02/02 | 3,700 | 3,722.5 | 3,670 | 3,712.5 | -28 | -0.7% | 3,519,600 |
| 2015/01/30 | 3,759 | 3,769.5 | 3,740.5 | 3,740.5 | -0.5 | ±0% | 4,772,600 |
| 2015/01/29 | 3,800 | 3,800 | 3,734 | 3,741 | -201.5 | -5.1% | 10,368,100 |
| 2015/01/28 | 3,880.5 | 3,950 | 3,880 | 3,942.5 | +7.5 | +0.2% | 3,754,500 |
| 2015/01/27 | 3,922 | 3,948.5 | 3,912 | 3,935 | +50.5 | +1.3% | 4,368,800 |
| 2015/01/26 | 3,845 | 3,888.5 | 3,841 | 3,884.5 | -15.5 | -0.4% | 2,578,400 |
| 2015/01/23 | 3,905 | 3,907.5 | 3,876.5 | 3,900 | +19.5 | +0.5% | 2,821,800 |
| 2015/01/22 | 3,901.5 | 3,904 | 3,851.5 | 3,880.5 | -33 | -0.8% | 2,593,800 |
| 2015/01/21 | 3,866 | 3,918 | 3,850 | 3,913.5 | +63.5 | +1.6% | 4,925,500 |
| 2015/01/20 | 3,817 | 3,852 | 3,806 | 3,850 | +62.5 | +1.7% | 3,775,200 |
| 2015/01/19 | 3,790 | 3,808.5 | 3,776 | 3,787.5 | +30 | +0.8% | 2,830,800 |
| 2015/01/16 | 3,726.5 | 3,766 | 3,708 | 3,757.5 | -45 | -1.2% | 3,659,900 |
| 2015/01/15 | 3,755.5 | 3,819 | 3,751 | 3,802.5 | +64.5 | +1.7% | 3,864,200 |
| 2015/01/14 | 3,710 | 3,749 | 3,701 | 3,738 | -14.5 | -0.4% | 4,081,500 |
| 2015/01/13 | 3,700 | 3,752.5 | 3,685 | 3,752.5 | +37 | +1% | 4,616,900 |
| 2015/01/09 | 3,765.5 | 3,785 | 3,690 | 3,715.5 | +6 | +0.2% | 4,534,800 |
| 2015/01/08 | 3,711 | 3,726.5 | 3,683 | 3,709.5 | +33 | +0.9% | 3,727,900 |
| 2015/01/07 | 3,678 | 3,702 | 3,663.5 | 3,676.5 | -14 | -0.4% | 3,610,300 |
| 2015/01/06 | 3,700 | 3,713 | 3,689 | 3,690.5 | -96.5 | -2.5% | 5,429,100 |
| 2015/01/05 | 3,825 | 3,830 | 3,744.5 | 3,787 | -53.5 | -1.4% | 4,351,900 |
| 2014/12/30 | 3,891.5 | 3,908 | 3,838.5 | 3,840.5 | -49.5 | -1.3% | 3,371,900 |
| 2014/12/29 | 3,927 | 3,927 | 3,858 | 3,890 | -37 | -0.9% | 3,330,500 |
| 2014/12/26 | 3,920 | 3,936 | 3,882 | 3,927 | -99 | -2.5% | 4,810,200 |
| 2014/12/25 | 4,029 | 4,045 | 4,020 | 4,026 | -2 | ±0% | 5,815,000 |
| 2014/12/24 | 4,000.5 | 4,030 | 4,000 | 4,028 | +38.5 | +1% | 4,996,900 |
| 2014/12/22 | 3,963 | 3,989.5 | 3,953 | 3,989.5 | +71.5 | +1.8% | 4,745,300 |
| 2014/12/19 | 3,950 | 3,958 | 3,907.5 | 3,918 | +37.5 | +1% | 7,668,500 |
| 2014/12/18 | 3,883.5 | 3,911 | 3,873 | 3,880.5 | +65.5 | +1.7% | 5,478,400 |
| 2014/12/17 | 3,779 | 3,832 | 3,756 | 3,815 | +28.5 | +0.8% | 6,569,900 |
| 2014/12/16 | 3,829.5 | 3,830 | 3,785.5 | 3,786.5 | -86 | -2.2% | 6,410,900 |
| 2014/12/15 | 3,904.5 | 3,933.5 | 3,866 | 3,872.5 | -82 | -2.1% | 6,057,000 |
| 2014/12/12 | 3,921 | 4,004 | 3,913.5 | 3,954.5 | +147.5 | +3.9% | 14,373,700 |
| 2014/12/11 | 3,736 | 3,813 | 3,732.5 | 3,807 | +14.5 | +0.4% | 4,753,700 |
| 2014/12/10 | 3,830 | 3,837.5 | 3,788 | 3,792.5 | -103.5 | -2.7% | 6,097,800 |
| 2014/12/09 | 3,890 | 3,916 | 3,888 | 3,896 | -14.5 | -0.4% | 3,460,200 |
| 2014/12/08 | 3,910 | 3,916.5 | 3,890 | 3,910.5 | +10.5 | +0.3% | 3,726,500 |
| 2014/12/05 | 3,896 | 3,903 | 3,871 | 3,900 | +2 | +0.1% | 3,136,500 |
| 2014/12/04 | 3,900 | 3,925 | 3,890 | 3,898 | -1.5 | ±0% | 3,692,300 |
| 2014/12/03 | 3,930 | 3,931 | 3,890.5 | 3,899.5 | -17 | -0.4% | 4,998,100 |
| 2014/12/02 | 3,870.5 | 3,920 | 3,870 | 3,916.5 | +10.5 | +0.3% | 4,076,900 |
| 2014/12/01 | 3,826.5 | 3,920 | 3,821.5 | 3,906 | +104.5 | +2.7% | 5,748,400 |
| 2014/11/28 | 3,747.5 | 3,803.5 | 3,742.5 | 3,801.5 | +54.5 | +1.5% | 4,688,100 |
| 2014/11/27 | 3,753.5 | 3,778 | 3,726 | 3,747 | -19.5 | -0.5% | 3,553,400 |
| 2014/11/26 | 3,770.5 | 3,798 | 3,754.5 | 3,766.5 | -8.5 | -0.2% | 4,220,500 |
| 2014/11/25 | 3,743 | 3,775 | 3,730.5 | 3,775 | +63.5 | +1.7% | 8,934,300 |
2501～
2550
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
