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 |
|---|---|---|---|---|---|---|---|
| 2014/10/02 | 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 |
| 2014/09/08 | 3,488 | 3,494 | 3,456.5 | 3,471 | +1 | ±0% | 3,545,100 |
| 2014/09/05 | 3,484.5 | 3,488 | 3,467 | 3,470 | +1 | ±0% | 2,977,700 |
| 2014/09/04 | 3,454 | 3,469.5 | 3,447 | 3,469 | +22 | +0.6% | 3,585,100 |
| 2014/09/03 | 3,448 | 3,465 | 3,441 | 3,447 | +27 | +0.8% | 4,085,600 |
| 2014/09/02 | 3,403 | 3,437 | 3,401 | 3,420 | +25.5 | +0.8% | 3,417,700 |
| 2014/09/01 | 3,391.5 | 3,401.5 | 3,372 | 3,394.5 | -4.5 | -0.1% | 1,978,300 |
| 2014/08/29 | 3,409.5 | 3,411.5 | 3,387 | 3,399 | -12.5 | -0.4% | 2,574,500 |
| 2014/08/28 | 3,411.5 | 3,420 | 3,398 | 3,411.5 | +3.5 | +0.1% | 2,430,100 |
| 2014/08/27 | 3,420.5 | 3,428.5 | 3,401 | 3,408 | -8 | -0.2% | 2,282,000 |
| 2014/08/26 | 3,419.5 | 3,429 | 3,415 | 3,416 | +7 | +0.2% | 2,338,900 |
| 2014/08/25 | 3,420 | 3,427 | 3,404.5 | 3,409 | +0.5 | ±0% | 1,669,300 |
| 2014/08/22 | 3,425 | 3,432 | 3,401.5 | 3,408.5 | -3.5 | -0.1% | 3,433,400 |
| 2014/08/21 | 3,410 | 3,415.5 | 3,403 | 3,412 | +10.5 | +0.3% | 2,790,300 |
| 2014/08/20 | 3,412.5 | 3,414 | 3,395 | 3,401.5 | -8 | -0.2% | 2,773,700 |
| 2014/08/19 | 3,403.5 | 3,413.5 | 3,399 | 3,409.5 | +21.5 | +0.6% | 2,524,300 |
| 2014/08/18 | 3,402.5 | 3,405.5 | 3,376 | 3,388 | -14.5 | -0.4% | 2,245,700 |
| 2014/08/15 | 3,395 | 3,406 | 3,386.5 | 3,402.5 | +3.5 | +0.1% | 1,711,700 |
| 2014/08/14 | 3,386 | 3,414 | 3,382 | 3,399 | +26.5 | +0.8% | 2,520,300 |
| 2014/08/13 | 3,378 | 3,389 | 3,369.5 | 3,372.5 | +1 | ±0% | 2,600,700 |
| 2014/08/12 | 3,364 | 3,376.5 | 3,358 | 3,371.5 | +12.5 | +0.4% | 3,231,800 |
| 2014/08/11 | 3,363 | 3,372.5 | 3,340.5 | 3,359 | +31.5 | +0.9% | 3,862,000 |
| 2014/08/08 | 3,360 | 3,369.5 | 3,295 | 3,327.5 | -55.5 | -1.6% | 5,539,800 |
| 2014/08/07 | 3,380 | 3,387.5 | 3,358 | 3,383 | +23 | +0.7% | 3,668,200 |
| 2014/08/06 | 3,371.5 | 3,376.5 | 3,345 | 3,360 | -17 | -0.5% | 2,792,100 |
| 2014/08/05 | 3,398.5 | 3,401.5 | 3,368.5 | 3,377 | -16 | -0.5% | 2,870,800 |
| 2014/08/04 | 3,399.5 | 3,403.5 | 3,377 | 3,393 | -13.5 | -0.4% | 2,784,200 |
| 2014/08/01 | 3,402 | 3,428 | 3,394 | 3,406.5 | +14.5 | +0.4% | 4,723,700 |
| 2014/07/31 | 3,425.5 | 3,430 | 3,390 | 3,392 | -23 | -0.7% | 3,702,700 |
| 2014/07/30 | 3,426 | 3,430 | 3,403.5 | 3,415 | -7.5 | -0.2% | 2,379,300 |
| 2014/07/29 | 3,420 | 3,431.5 | 3,414 | 3,422.5 | +7.5 | +0.2% | 3,180,600 |
| 2014/07/28 | 3,414 | 3,417.5 | 3,402.5 | 3,415 | +6 | +0.2% | 2,941,200 |
| 2014/07/25 | 3,385 | 3,416.5 | 3,384 | 3,409 | -5 | -0.1% | 4,095,600 |
| 2014/07/24 | 3,396 | 3,414 | 3,392.5 | 3,414 | +26 | +0.8% | 3,733,300 |
| 2014/07/23 | 3,410 | 3,412 | 3,375 | 3,388 | -13 | -0.4% | 2,842,500 |
2651～
2700
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 | 468,300円 | -1.9% | +29.3% | 0.68% | 27.14倍 | 3.20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 | 240,000円 | -5.9% | -24.4% | 2.50% | 25.01倍 | 1.72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 | 438,300円 | +1.2% | -0.2% | 2.14% | 28.60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
