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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 3,045 | 3,057 | 3,000 | 3,006 | -9 | -0.3% | 7,416,600 |
| 2014/01/30 | 3,045 | 3,048 | 2,995 | 3,015 | -55 | -1.8% | 10,887,400 |
| 2014/01/29 | 3,090 | 3,094 | 3,052 | 3,070 | +21 | +0.7% | 5,785,200 |
| 2014/01/28 | 3,085 | 3,085 | 3,048 | 3,049 | -40 | -1.3% | 7,764,000 |
| 2014/01/27 | 3,098 | 3,105 | 3,076 | 3,089 | -79 | -2.5% | 8,494,200 |
| 2014/01/24 | 3,190 | 3,190 | 3,147 | 3,168 | -46 | -1.4% | 8,165,800 |
| 2014/01/23 | 3,241 | 3,259 | 3,208 | 3,214 | -26 | -0.8% | 6,256,600 |
| 2014/01/22 | 3,220 | 3,253 | 3,217 | 3,240 | +25 | +0.8% | 5,893,100 |
| 2014/01/21 | 3,230 | 3,242 | 3,214 | 3,215 | -1 | ±0% | 4,284,800 |
| 2014/01/20 | 3,252 | 3,253 | 3,215 | 3,216 | -31 | -1% | 3,940,600 |
| 2014/01/17 | 3,250 | 3,266 | 3,237 | 3,247 | -6 | -0.2% | 4,914,500 |
| 2014/01/16 | 3,257 | 3,277 | 3,246 | 3,253 | +29 | +0.9% | 5,911,100 |
| 2014/01/15 | 3,232 | 3,237 | 3,207 | 3,224 | +14 | +0.4% | 5,667,300 |
| 2014/01/14 | 3,200 | 3,219 | 3,169 | 3,210 | -25 | -0.8% | 7,227,900 |
| 2014/01/10 | 3,225 | 3,240 | 3,215 | 3,235 | -30 | -0.9% | 6,703,000 |
| 2014/01/09 | 3,260 | 3,285 | 3,230 | 3,265 | -65 | -2% | 9,928,700 |
| 2014/01/08 | 3,300 | 3,330 | 3,285 | 3,330 | +55 | +1.7% | 5,416,400 |
| 2014/01/07 | 3,300 | 3,305 | 3,270 | 3,275 | -25 | -0.8% | 3,875,500 |
| 2014/01/06 | 3,320 | 3,325 | 3,275 | 3,300 | -30 | -0.9% | 5,576,400 |
| 2013/12/30 | 3,330 | 3,330 | 3,310 | 3,330 | +30 | +0.9% | 4,245,700 |
| 2013/12/27 | 3,300 | 3,305 | 3,270 | 3,300 | +5 | +0.2% | 5,464,700 |
| 2013/12/26 | 3,295 | 3,310 | 3,280 | 3,295 | -80 | -2.4% | 5,898,800 |
| 2013/12/25 | 3,360 | 3,375 | 3,350 | 3,375 | +20 | +0.6% | 6,464,600 |
| 2013/12/24 | 3,345 | 3,365 | 3,345 | 3,355 | +30 | +0.9% | 6,290,800 |
| 2013/12/20 | 3,325 | 3,335 | 3,310 | 3,325 | ±0 | ±0% | 5,510,800 |
| 2013/12/19 | 3,355 | 3,355 | 3,315 | 3,325 | +10 | +0.3% | 5,734,000 |
| 2013/12/18 | 3,270 | 3,335 | 3,265 | 3,315 | +50 | +1.5% | 6,216,800 |
| 2013/12/17 | 3,260 | 3,270 | 3,255 | 3,265 | +10 | +0.3% | 3,506,400 |
| 2013/12/16 | 3,270 | 3,275 | 3,250 | 3,255 | -20 | -0.6% | 4,244,700 |
| 2013/12/13 | 3,265 | 3,305 | 3,250 | 3,275 | ±0 | ±0% | 9,859,200 |
| 2013/12/12 | 3,280 | 3,290 | 3,240 | 3,275 | -25 | -0.8% | 6,240,000 |
| 2013/12/11 | 3,325 | 3,330 | 3,285 | 3,300 | -5 | -0.2% | 4,345,600 |
| 2013/12/10 | 3,320 | 3,330 | 3,295 | 3,305 | -20 | -0.6% | 5,416,300 |
| 2013/12/09 | 3,330 | 3,335 | 3,310 | 3,325 | +40 | +1.2% | 5,066,600 |
| 2013/12/06 | 3,250 | 3,295 | 3,250 | 3,285 | -10 | -0.3% | 4,899,400 |
| 2013/12/05 | 3,335 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 5,322,000 |
| 2013/12/04 | 3,340 | 3,350 | 3,320 | 3,325 | -65 | -1.9% | 7,045,500 |
| 2013/12/03 | 3,385 | 3,405 | 3,370 | 3,390 | +20 | +0.6% | 4,952,300 |
| 2013/12/02 | 3,410 | 3,410 | 3,350 | 3,370 | -40 | -1.2% | 5,230,300 |
| 2013/11/29 | 3,385 | 3,410 | 3,360 | 3,410 | +30 | +0.9% | 6,460,500 |
| 2013/11/28 | 3,380 | 3,395 | 3,360 | 3,380 | +45 | +1.3% | 5,602,500 |
| 2013/11/27 | 3,300 | 3,360 | 3,300 | 3,335 | +25 | +0.8% | 6,970,400 |
| 2013/11/26 | 3,320 | 3,330 | 3,305 | 3,310 | -15 | -0.5% | 4,464,800 |
| 2013/11/25 | 3,315 | 3,330 | 3,285 | 3,325 | +40 | +1.2% | 6,659,400 |
| 2013/11/22 | 3,260 | 3,315 | 3,255 | 3,285 | +35 | +1.1% | 7,092,300 |
| 2013/11/21 | 3,215 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 5,028,700 |
| 2013/11/20 | 3,240 | 3,245 | 3,205 | 3,215 | -20 | -0.6% | 3,212,200 |
| 2013/11/19 | 3,225 | 3,240 | 3,210 | 3,235 | +5 | +0.2% | 3,004,500 |
| 2013/11/18 | 3,250 | 3,250 | 3,210 | 3,230 | ±0 | ±0% | 4,609,000 |
| 2013/11/15 | 3,200 | 3,240 | 3,195 | 3,230 | +60 | +1.9% | 7,336,700 |
2751～
2800
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
