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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 3,210 | 3,245 | 3,180 | 3,215 | -35 | -1.1% | 7,763,800 |
| 2013/06/19 | 3,245 | 3,265 | 3,215 | 3,250 | +75 | +2.4% | 6,459,600 |
| 2013/06/18 | 3,170 | 3,205 | 3,135 | 3,175 | +15 | +0.5% | 6,789,200 |
| 2013/06/17 | 3,125 | 3,165 | 3,105 | 3,160 | +35 | +1.1% | 6,369,400 |
| 2013/06/14 | 3,120 | 3,190 | 3,105 | 3,125 | ±0 | ±0% | 15,023,600 |
| 2013/06/13 | 3,170 | 3,180 | 3,100 | 3,125 | -110 | -3.4% | 9,002,600 |
| 2013/06/12 | 3,135 | 3,260 | 3,115 | 3,235 | +50 | +1.6% | 7,840,200 |
| 2013/06/11 | 3,250 | 3,255 | 3,185 | 3,185 | -100 | -3% | 11,827,900 |
| 2013/06/10 | 3,280 | 3,295 | 3,240 | 3,285 | +100 | +3.1% | 6,925,400 |
| 2013/06/07 | 3,215 | 3,240 | 3,145 | 3,185 | -85 | -2.6% | 11,984,700 |
| 2013/06/06 | 3,235 | 3,365 | 3,220 | 3,270 | -35 | -1.1% | 10,749,500 |
| 2013/06/05 | 3,400 | 3,440 | 3,300 | 3,305 | -150 | -4.3% | 9,058,600 |
| 2013/06/04 | 3,335 | 3,490 | 3,315 | 3,455 | +75 | +2.2% | 8,792,200 |
| 2013/06/03 | 3,500 | 3,500 | 3,370 | 3,380 | -150 | -4.2% | 8,496,500 |
| 2013/05/31 | 3,610 | 3,625 | 3,510 | 3,530 | -70 | -1.9% | 7,854,100 |
| 2013/05/30 | 3,630 | 3,665 | 3,565 | 3,600 | -70 | -1.9% | 7,695,900 |
| 2013/05/29 | 3,765 | 3,765 | 3,660 | 3,670 | -25 | -0.7% | 7,603,300 |
| 2013/05/28 | 3,630 | 3,745 | 3,610 | 3,695 | +35 | +1% | 5,261,900 |
| 2013/05/27 | 3,710 | 3,740 | 3,655 | 3,660 | -50 | -1.3% | 8,028,900 |
| 2013/05/24 | 3,800 | 3,835 | 3,565 | 3,710 | -25 | -0.7% | 17,690,600 |
| 2013/05/23 | 4,000 | 4,115 | 3,710 | 3,735 | -150 | -3.9% | 22,033,200 |
| 2013/05/22 | 3,810 | 3,945 | 3,805 | 3,885 | +85 | +2.2% | 12,177,600 |
| 2013/05/21 | 3,770 | 3,810 | 3,755 | 3,800 | -5 | -0.1% | 4,189,700 |
| 2013/05/20 | 3,805 | 3,820 | 3,785 | 3,805 | +25 | +0.7% | 5,220,700 |
| 2013/05/17 | 3,795 | 3,810 | 3,770 | 3,780 | +5 | +0.1% | 7,293,700 |
| 2013/05/16 | 3,790 | 3,800 | 3,725 | 3,775 | +35 | +0.9% | 8,716,000 |
| 2013/05/15 | 3,695 | 3,770 | 3,680 | 3,740 | +95 | +2.6% | 11,048,900 |
| 2013/05/14 | 3,640 | 3,670 | 3,625 | 3,645 | +20 | +0.6% | 6,832,600 |
| 2013/05/13 | 3,640 | 3,645 | 3,610 | 3,625 | +70 | +2% | 6,974,800 |
| 2013/05/10 | 3,590 | 3,590 | 3,525 | 3,555 | +85 | +2.4% | 9,897,000 |
| 2013/05/09 | 3,510 | 3,515 | 3,455 | 3,470 | -35 | -1% | 5,654,800 |
| 2013/05/08 | 3,485 | 3,545 | 3,475 | 3,505 | +20 | +0.6% | 6,988,500 |
| 2013/05/07 | 3,535 | 3,535 | 3,485 | 3,485 | +40 | +1.2% | 6,897,600 |
| 2013/05/02 | 3,400 | 3,480 | 3,400 | 3,445 | +5 | +0.1% | 6,366,200 |
| 2013/05/01 | 3,460 | 3,475 | 3,405 | 3,440 | -55 | -1.6% | 7,866,600 |
| 2013/04/30 | 3,550 | 3,555 | 3,480 | 3,495 | -65 | -1.8% | 8,585,200 |
| 2013/04/26 | 3,615 | 3,615 | 3,550 | 3,560 | -35 | -1% | 10,662,300 |
| 2013/04/25 | 3,630 | 3,665 | 3,555 | 3,595 | -245 | -6.4% | 27,280,500 |
| 2013/04/24 | 3,835 | 3,840 | 3,790 | 3,840 | +50 | +1.3% | 7,501,100 |
| 2013/04/23 | 3,800 | 3,820 | 3,755 | 3,790 | +10 | +0.3% | 4,574,000 |
| 2013/04/22 | 3,800 | 3,840 | 3,770 | 3,780 | +65 | +1.7% | 7,393,500 |
| 2013/04/19 | 3,720 | 3,740 | 3,665 | 3,715 | +35 | +1% | 7,586,500 |
| 2013/04/18 | 3,700 | 3,750 | 3,680 | 3,680 | +10 | +0.3% | 8,148,500 |
| 2013/04/17 | 3,645 | 3,710 | 3,620 | 3,670 | +60 | +1.7% | 7,798,500 |
| 2013/04/16 | 3,605 | 3,650 | 3,560 | 3,610 | -65 | -1.8% | 7,859,000 |
| 2013/04/15 | 3,615 | 3,710 | 3,615 | 3,675 | ±0 | ±0% | 7,969,600 |
| 2013/04/12 | 3,690 | 3,695 | 3,560 | 3,675 | -20 | -0.5% | 11,970,400 |
| 2013/04/11 | 3,600 | 3,725 | 3,595 | 3,695 | +150 | +4.2% | 13,930,500 |
| 2013/04/10 | 3,480 | 3,570 | 3,470 | 3,545 | +70 | +2% | 13,044,400 |
| 2013/04/09 | 3,475 | 3,490 | 3,445 | 3,475 | +70 | +2.1% | 9,932,000 |
2901～
2950
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
