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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 3,326 | 3,330 | 3,253 | 3,277 | -63 | -1.9% | 7,673,500 |
| 2014/06/26 | 3,348 | 3,350 | 3,321 | 3,340 | -77 | -2.3% | 6,291,400 |
| 2014/06/25 | 3,439 | 3,440 | 3,408 | 3,417 | -13 | -0.4% | 7,326,800 |
| 2014/06/24 | 3,411 | 3,438 | 3,402 | 3,430 | +10 | +0.3% | 3,867,500 |
| 2014/06/23 | 3,438 | 3,439 | 3,407 | 3,420 | +2 | +0.1% | 4,355,500 |
| 2014/06/20 | 3,441 | 3,446 | 3,418 | 3,418 | -20 | -0.6% | 9,417,100 |
| 2014/06/19 | 3,402 | 3,446 | 3,402 | 3,438 | +36 | +1.1% | 5,539,700 |
| 2014/06/18 | 3,396 | 3,410 | 3,394 | 3,402 | +11 | +0.3% | 3,849,000 |
| 2014/06/17 | 3,391 | 3,399 | 3,388 | 3,391 | +5 | +0.1% | 3,103,600 |
| 2014/06/16 | 3,394 | 3,396 | 3,371 | 3,386 | -4 | -0.1% | 3,642,100 |
| 2014/06/13 | 3,348 | 3,405 | 3,348 | 3,390 | +20 | +0.6% | 6,992,900 |
| 2014/06/12 | 3,342 | 3,372 | 3,333 | 3,370 | +14 | +0.4% | 5,705,600 |
| 2014/06/11 | 3,353 | 3,367 | 3,336 | 3,356 | -4 | -0.1% | 4,224,400 |
| 2014/06/10 | 3,370 | 3,377 | 3,355 | 3,360 | -10 | -0.3% | 3,149,700 |
| 2014/06/09 | 3,381 | 3,382 | 3,359 | 3,370 | +15 | +0.4% | 2,991,800 |
| 2014/06/06 | 3,357 | 3,367 | 3,345 | 3,355 | -17 | -0.5% | 4,237,900 |
| 2014/06/05 | 3,380 | 3,380 | 3,355 | 3,372 | -3 | -0.1% | 3,473,100 |
| 2014/06/04 | 3,369 | 3,377 | 3,358 | 3,375 | +10 | +0.3% | 2,648,800 |
| 2014/06/03 | 3,374 | 3,386 | 3,365 | 3,365 | +5 | +0.1% | 4,178,400 |
| 2014/06/02 | 3,350 | 3,373 | 3,348 | 3,360 | +22 | +0.7% | 4,582,800 |
| 2014/05/30 | 3,326 | 3,346 | 3,323 | 3,338 | +12 | +0.4% | 3,676,800 |
| 2014/05/29 | 3,320 | 3,330 | 3,309 | 3,326 | -1 | ±0% | 2,738,400 |
| 2014/05/28 | 3,292 | 3,339 | 3,292 | 3,327 | +17 | +0.5% | 4,013,400 |
| 2014/05/27 | 3,321 | 3,342 | 3,295 | 3,310 | -11 | -0.3% | 5,343,900 |
| 2014/05/26 | 3,315 | 3,330 | 3,305 | 3,321 | +2 | +0.1% | 5,329,700 |
| 2014/05/23 | 3,315 | 3,344 | 3,314 | 3,319 | -1 | ±0% | 6,316,200 |
| 2014/05/22 | 3,311 | 3,333 | 3,304 | 3,320 | +24 | +0.7% | 6,081,700 |
| 2014/05/21 | 3,310 | 3,322 | 3,286 | 3,296 | -44 | -1.3% | 6,452,200 |
| 2014/05/20 | 3,325 | 3,349 | 3,324 | 3,340 | +22 | +0.7% | 6,168,000 |
| 2014/05/19 | 3,300 | 3,337 | 3,299 | 3,318 | +7 | +0.2% | 5,423,900 |
| 2014/05/16 | 3,294 | 3,313 | 3,275 | 3,311 | -11 | -0.3% | 6,925,200 |
| 2014/05/15 | 3,296 | 3,322 | 3,291 | 3,322 | +2 | +0.1% | 5,036,800 |
| 2014/05/14 | 3,307 | 3,320 | 3,301 | 3,320 | +16 | +0.5% | 4,593,200 |
| 2014/05/13 | 3,295 | 3,304 | 3,290 | 3,304 | +29 | +0.9% | 5,804,700 |
| 2014/05/12 | 3,273 | 3,288 | 3,266 | 3,275 | +23 | +0.7% | 4,939,000 |
| 2014/05/09 | 3,256 | 3,277 | 3,244 | 3,252 | +60 | +1.9% | 7,445,800 |
| 2014/05/08 | 3,173 | 3,209 | 3,162 | 3,192 | +27 | +0.9% | 3,806,900 |
| 2014/05/07 | 3,201 | 3,208 | 3,153 | 3,165 | -88 | -2.7% | 6,938,900 |
| 2014/05/02 | 3,232 | 3,260 | 3,232 | 3,253 | +20 | +0.6% | 3,554,400 |
| 2014/05/01 | 3,199 | 3,249 | 3,199 | 3,233 | +18 | +0.6% | 4,154,600 |
| 2014/04/30 | 3,217 | 3,235 | 3,201 | 3,215 | +23 | +0.7% | 4,580,900 |
| 2014/04/28 | 3,180 | 3,198 | 3,175 | 3,192 | -25 | -0.8% | 3,960,400 |
| 2014/04/25 | 3,210 | 3,228 | 3,202 | 3,217 | ±0 | ±0% | 3,622,600 |
| 2014/04/24 | 3,233 | 3,260 | 3,211 | 3,217 | -1 | ±0% | 3,909,000 |
| 2014/04/23 | 3,222 | 3,230 | 3,202 | 3,218 | +18 | +0.6% | 2,858,200 |
| 2014/04/22 | 3,234 | 3,236 | 3,195 | 3,200 | -24 | -0.7% | 2,849,900 |
| 2014/04/21 | 3,235 | 3,241 | 3,217 | 3,224 | -2 | -0.1% | 2,114,900 |
| 2014/04/18 | 3,255 | 3,255 | 3,219 | 3,226 | +8 | +0.2% | 2,481,700 |
| 2014/04/17 | 3,218 | 3,260 | 3,212 | 3,218 | +40 | +1.3% | 6,925,900 |
| 2014/04/16 | 3,149 | 3,192 | 3,147 | 3,178 | +51 | +1.6% | 4,748,500 |
2651～
2700
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 | 455,000円 | +3.1% | +59.7% | 3.52% | 12.63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 | 2,185,500円 | +6.9% | +4.0% | 2.83% | 17.69倍 | 5.44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 | 319,800円 | -2.8% | +31.7% | 0.94% | 14.57倍 | 3.26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 | 278,000円 | -2.2% | +7.5% | 1.80% | 16.96倍 | 1.46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 | 627,600円 | -3.2% | +6.8% | 0.62% | 25.73倍 | 9.09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
