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 |
|---|---|---|---|---|---|---|---|
| 2014/02/25 | 3,145 | 3,197 | 3,139 | 3,179 | +43 | +1.4% | 7,691,500 |
| 2014/02/24 | 3,126 | 3,145 | 3,113 | 3,136 | +13 | +0.4% | 8,244,900 |
| 2014/02/21 | 3,090 | 3,135 | 3,083 | 3,123 | +36 | +1.2% | 7,930,100 |
| 2014/02/20 | 3,115 | 3,117 | 3,085 | 3,087 | -53 | -1.7% | 10,232,200 |
| 2014/02/19 | 3,154 | 3,157 | 3,136 | 3,140 | +61 | +2% | 9,534,500 |
| 2014/02/18 | 3,021 | 3,094 | 3,021 | 3,079 | +72 | +2.4% | 5,945,400 |
| 2014/02/17 | 3,050 | 3,051 | 2,986 | 3,007 | -6 | -0.2% | 4,335,700 |
| 2014/02/14 | 3,025 | 3,059 | 2,996 | 3,013 | -12 | -0.4% | 6,462,800 |
| 2014/02/13 | 3,050 | 3,056 | 3,013 | 3,025 | -21 | -0.7% | 3,915,000 |
| 2014/02/12 | 3,050 | 3,065 | 3,020 | 3,046 | +36 | +1.2% | 5,609,700 |
| 2014/02/10 | 3,004 | 3,015 | 2,992 | 3,010 | +29 | +1% | 4,318,000 |
| 2014/02/07 | 2,925 | 2,998 | 2,917 | 2,981 | +92 | +3.2% | 7,342,500 |
| 2014/02/06 | 2,921 | 2,924 | 2,889 | 2,889 | -29 | -1% | 7,854,900 |
| 2014/02/05 | 2,956 | 2,961 | 2,896 | 2,918 | +18 | +0.6% | 8,017,300 |
| 2014/02/04 | 2,953 | 2,968 | 2,890 | 2,900 | -95 | -3.2% | 12,139,700 |
| 2014/02/03 | 3,000 | 3,043 | 2,982 | 2,995 | -11 | -0.4% | 7,991,600 |
| 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 |
2801～
2850
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 | 433,000円 | +2.0% | +56.7% | 3.70% | 11.80倍 | 1.21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 | 352,600円 | -2.8% | +31.7% | 0.85% | 16.07倍 | 3.60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 | 468,200円 | -1.9% | +29.3% | 0.68% | 27.13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 | 235,900円 | -5.9% | -24.4% | 2.54% | 24.58倍 | 1.69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 | 435,000円 | +1.2% | -0.2% | 2.16% | 28.38倍 | 2.35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
