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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 3,680 | 3,717 | 3,662 | 3,711.5 | +35.5 | +1% | 5,283,800 |
| 2014/11/20 | 3,650 | 3,696.5 | 3,649.5 | 3,676 | +41 | +1.1% | 5,125,400 |
| 2014/11/19 | 3,631 | 3,649 | 3,621 | 3,635 | +4.5 | +0.1% | 4,526,300 |
| 2014/11/18 | 3,605 | 3,646.5 | 3,602 | 3,630.5 | +66.5 | +1.9% | 5,797,700 |
| 2014/11/17 | 3,631 | 3,650 | 3,549 | 3,564 | -76 | -2.1% | 8,058,900 |
| 2014/11/14 | 3,630 | 3,640 | 3,608 | 3,640 | +40 | +1.1% | 8,062,600 |
| 2014/11/13 | 3,581.5 | 3,600 | 3,561.5 | 3,600 | +29.5 | +0.8% | 5,982,100 |
| 2014/11/12 | 3,595 | 3,628 | 3,567 | 3,570.5 | -3.5 | -0.1% | 9,679,300 |
| 2014/11/11 | 3,538.5 | 3,579.5 | 3,533.5 | 3,574 | +40 | +1.1% | 6,576,700 |
| 2014/11/10 | 3,549 | 3,550 | 3,523 | 3,534 | -20 | -0.6% | 4,969,900 |
| 2014/11/07 | 3,550 | 3,574 | 3,544.5 | 3,554 | +22.5 | +0.6% | 6,632,900 |
| 2014/11/06 | 3,539 | 3,558 | 3,516 | 3,531.5 | -2.5 | -0.1% | 7,818,500 |
| 2014/11/05 | 3,470 | 3,538.5 | 3,453.5 | 3,534 | +59.5 | +1.7% | 9,724,100 |
| 2014/11/04 | 3,600 | 3,600 | 3,469 | 3,474.5 | +85.5 | +2.5% | 12,246,400 |
| 2014/10/31 | 3,310 | 3,410 | 3,307 | 3,389 | +149 | +4.6% | 13,696,100 |
| 2014/10/30 | 3,230 | 3,262 | 3,226 | 3,240 | +27.5 | +0.9% | 6,024,500 |
| 2014/10/29 | 3,210 | 3,230 | 3,200 | 3,212.5 | +17.5 | +0.5% | 5,115,700 |
| 2014/10/28 | 3,230 | 3,242.5 | 3,172 | 3,195 | -80.5 | -2.5% | 8,436,900 |
| 2014/10/27 | 3,294 | 3,301 | 3,272.5 | 3,275.5 | +25 | +0.8% | 4,416,700 |
| 2014/10/24 | 3,282 | 3,285 | 3,241 | 3,250.5 | -2 | -0.1% | 5,629,600 |
| 2014/10/23 | 3,274 | 3,279 | 3,241 | 3,252.5 | -8.5 | -0.3% | 3,781,600 |
| 2014/10/22 | 3,270 | 3,274 | 3,237.5 | 3,261 | +37 | +1.1% | 4,546,000 |
| 2014/10/21 | 3,284 | 3,284 | 3,212.5 | 3,224 | -29 | -0.9% | 4,544,400 |
| 2014/10/20 | 3,277 | 3,279 | 3,246.5 | 3,253 | +73 | +2.3% | 5,154,800 |
| 2014/10/17 | 3,239.5 | 3,244.5 | 3,180 | 3,180 | -61.5 | -1.9% | 6,493,000 |
| 2014/10/16 | 3,213 | 3,254 | 3,208 | 3,241.5 | -55.5 | -1.7% | 5,764,100 |
| 2014/10/15 | 3,288 | 3,298.5 | 3,229 | 3,297 | -7.5 | -0.2% | 6,269,500 |
| 2014/10/14 | 3,300 | 3,323.5 | 3,296.5 | 3,304.5 | -74.5 | -2.2% | 7,981,700 |
| 2014/10/10 | 3,351.5 | 3,380.5 | 3,340 | 3,379 | -41 | -1.2% | 7,245,400 |
| 2014/10/09 | 3,460 | 3,465 | 3,417 | 3,420 | -59.5 | -1.7% | 5,043,100 |
| 2014/10/08 | 3,479 | 3,491 | 3,460 | 3,479.5 | -23.5 | -0.7% | 4,677,900 |
| 2014/10/07 | 3,505 | 3,523.5 | 3,496 | 3,503 | -17 | -0.5% | 4,835,600 |
| 2014/10/06 | 3,500.5 | 3,539.5 | 3,495 | 3,520 | +31 | +0.9% | 4,168,800 |
| 2014/10/03 | 3,494 | 3,497.5 | 3,467 | 3,489 | -11.5 | -0.3% | 5,443,500 |
| 2014/10/02 | 3,540 | 3,546.5 | 3,498 | 3,500.5 | -70 | -2% | 5,845,500 |
| 2014/10/01 | 3,589 | 3,595.5 | 3,567 | 3,570.5 | ±0 | ±0% | 3,702,300 |
| 2014/09/30 | 3,584 | 3,588.5 | 3,534.5 | 3,570.5 | -25.5 | -0.7% | 5,903,300 |
| 2014/09/29 | 3,593.5 | 3,600 | 3,581.5 | 3,596 | +28.5 | +0.8% | 3,096,000 |
| 2014/09/26 | 3,579 | 3,579 | 3,530 | 3,567.5 | -27.5 | -0.8% | 4,153,100 |
| 2014/09/25 | 3,594.5 | 3,604.5 | 3,579.5 | 3,595 | +10.5 | +0.3% | 4,392,600 |
| 2014/09/24 | 3,601 | 3,608 | 3,571.5 | 3,584.5 | -39 | -1.1% | 4,230,500 |
| 2014/09/22 | 3,599.5 | 3,628 | 3,597.5 | 3,623.5 | +32.5 | +0.9% | 3,694,100 |
| 2014/09/19 | 3,564 | 3,607.5 | 3,562.5 | 3,591 | +49.5 | +1.4% | 5,422,500 |
| 2014/09/18 | 3,549 | 3,554 | 3,532.5 | 3,541.5 | +27.5 | +0.8% | 3,831,400 |
| 2014/09/17 | 3,528.5 | 3,540 | 3,514 | 3,514 | -14.5 | -0.4% | 2,541,600 |
| 2014/09/16 | 3,525 | 3,540 | 3,520.5 | 3,528.5 | +9.5 | +0.3% | 3,177,000 |
| 2014/09/12 | 3,520.5 | 3,524 | 3,501.5 | 3,519 | +13.5 | +0.4% | 6,269,900 |
| 2014/09/11 | 3,500 | 3,505.5 | 3,485 | 3,505.5 | +10.5 | +0.3% | 2,817,200 |
| 2014/09/10 | 3,463 | 3,499 | 3,462 | 3,495 | +28.5 | +0.8% | 3,352,900 |
| 2014/09/09 | 3,481 | 3,481 | 3,455.5 | 3,466.5 | -4.5 | -0.1% | 2,656,800 |
2551～
2600
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
