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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 3,229 | 3,232 | 3,203 | 3,222 | +22 | +0.7% | 3,032,100 |
2023/05/11 | 3,213 | 3,226 | 3,197 | 3,200 | -19 | -0.6% | 2,373,800 |
2023/05/10 | 3,251 | 3,256 | 3,213 | 3,219 | -24 | -0.7% | 2,634,000 |
2023/05/09 | 3,263 | 3,265 | 3,229 | 3,243 | -5 | -0.2% | 4,088,700 |
2023/05/08 | 3,224 | 3,261 | 3,215 | 3,248 | +18 | +0.6% | 5,728,100 |
2023/05/02 | 3,221 | 3,230 | 3,202 | 3,230 | +25 | +0.8% | 3,697,500 |
2023/05/01 | 3,224 | 3,229 | 3,188 | 3,205 | -33 | -1% | 4,489,100 |
2023/04/28 | 3,180 | 3,238 | 3,158 | 3,238 | +76 | +2.4% | 8,828,100 |
2023/04/27 | 3,079 | 3,164 | 3,061 | 3,162 | +156 | +5.2% | 15,086,800 |
2023/04/26 | 3,010 | 3,017 | 2,984 | 3,006 | +13.5 | +0.5% | 6,275,000 |
2023/04/25 | 2,978 | 3,004 | 2,972 | 2,992.5 | +18.5 | +0.6% | 2,784,900 |
2023/04/24 | 3,003 | 3,005 | 2,974 | 2,974 | -17.5 | -0.6% | 2,706,100 |
2023/04/21 | 2,976.5 | 3,006 | 2,973 | 2,991.5 | +6 | +0.2% | 3,351,200 |
2023/04/20 | 2,950 | 2,989.5 | 2,947.5 | 2,985.5 | +14 | +0.5% | 2,698,000 |
2023/04/19 | 2,960.5 | 2,991 | 2,960 | 2,971.5 | +3 | +0.1% | 3,108,000 |
2023/04/18 | 2,966 | 2,974.5 | 2,956 | 2,968.5 | +15 | +0.5% | 2,312,900 |
2023/04/17 | 2,938 | 2,956 | 2,932.5 | 2,953.5 | +22 | +0.8% | 2,260,100 |
2023/04/14 | 2,930 | 2,943 | 2,913.5 | 2,931.5 | -0.5 | ±0% | 2,755,200 |
2023/04/13 | 2,950 | 2,952 | 2,931 | 2,932 | -34 | -1.1% | 2,490,200 |
2023/04/12 | 2,945 | 2,983 | 2,944 | 2,966 | +40.5 | +1.4% | 3,106,200 |
2023/04/11 | 2,940 | 2,953.5 | 2,925.5 | 2,925.5 | +5 | +0.2% | 2,605,200 |
2023/04/10 | 2,925 | 2,940.5 | 2,916 | 2,920.5 | +7 | +0.2% | 2,023,600 |
2023/04/07 | 2,910 | 2,925 | 2,908 | 2,913.5 | ±0 | ±0% | 1,674,800 |
2023/04/06 | 2,914 | 2,927 | 2,908 | 2,913.5 | -15.5 | -0.5% | 2,992,300 |
2023/04/05 | 2,961 | 2,970 | 2,927 | 2,929 | -47 | -1.6% | 3,465,000 |
2023/04/04 | 2,979 | 2,987.5 | 2,961.5 | 2,976 | -3.5 | -0.1% | 3,647,300 |
2023/04/03 | 2,980 | 2,985 | 2,963 | 2,979.5 | +24 | +0.8% | 3,249,400 |
2023/03/31 | 2,957 | 2,979 | 2,948.5 | 2,955.5 | +21.5 | +0.7% | 3,749,000 |
2023/03/30 | 2,918 | 2,937.5 | 2,905 | 2,934 | +26.5 | +0.9% | 2,840,100 |
2023/03/29 | 2,887 | 2,908.5 | 2,872.5 | 2,907.5 | +34 | +1.2% | 3,584,300 |
2023/03/28 | 2,892 | 2,902 | 2,869.5 | 2,873.5 | -5.5 | -0.2% | 2,630,700 |
2023/03/27 | 2,893 | 2,896 | 2,872 | 2,879 | +8 | +0.3% | 2,835,500 |
2023/03/24 | 2,874 | 2,881 | 2,858 | 2,871 | -8.5 | -0.3% | 2,611,600 |
2023/03/23 | 2,860 | 2,881.5 | 2,843 | 2,879.5 | -0.5 | ±0% | 2,473,300 |
2023/03/22 | 2,890 | 2,895 | 2,867 | 2,880 | +23 | +0.8% | 2,918,000 |
2023/03/20 | 2,882 | 2,883.5 | 2,852.5 | 2,857 | -28 | -1% | 2,732,900 |
2023/03/17 | 2,876 | 2,894.5 | 2,860 | 2,885 | +38 | +1.3% | 3,680,000 |
2023/03/16 | 2,810 | 2,862.5 | 2,790.5 | 2,847 | -34 | -1.2% | 4,254,800 |
2023/03/15 | 2,876 | 2,894.5 | 2,857 | 2,881 | +38.5 | +1.4% | 2,683,200 |
2023/03/14 | 2,891.5 | 2,893 | 2,811 | 2,842.5 | -77.5 | -2.7% | 4,546,200 |
2023/03/13 | 2,939 | 2,946 | 2,899 | 2,920 | -50 | -1.7% | 3,542,500 |
2023/03/10 | 2,962.5 | 3,000 | 2,947.5 | 2,970 | +26.5 | +0.9% | 6,193,000 |
2023/03/09 | 2,966.5 | 2,972.5 | 2,941 | 2,943.5 | +2.5 | +0.1% | 2,665,000 |
2023/03/08 | 2,931 | 2,949.5 | 2,920.5 | 2,941 | +14.5 | +0.5% | 3,056,200 |
2023/03/07 | 2,908 | 2,935.5 | 2,903 | 2,926.5 | -20.5 | -0.7% | 3,793,300 |
2023/03/06 | 2,944 | 2,963 | 2,935.5 | 2,947 | +12 | +0.4% | 3,017,700 |
2023/03/03 | 2,927.5 | 2,945 | 2,908.5 | 2,935 | +7.5 | +0.3% | 3,803,600 |
2023/03/02 | 2,954.5 | 2,957.5 | 2,918.5 | 2,927.5 | -27 | -0.9% | 3,302,500 |
2023/03/01 | 2,923.5 | 2,954.5 | 2,921.5 | 2,954.5 | +14 | +0.5% | 2,387,600 |
2023/02/28 | 2,970 | 2,972.5 | 2,930.5 | 2,940.5 | -33 | -1.1% | 3,609,800 |
251~
300
件表示中 / 3458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 | 439,200円 | +4.0% | +15.2% | 3.42% | 14.17倍 | 1.29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 |
日 立 | 1,456,500円 | -7.5% | +2.9% | 1.24% | 22.49倍 | 2.37倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
三菱電 | 282,400円 | +0.8% | +17.5% | 1.77% | 18.73倍 | 1.58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 |
村田製 | 287,400円 | +3.7% | +30.7% | 1.88% | 23.10倍 | 2.12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 |
ルネサス | 275,700円 | +4.9% | -1.4% | 1.02% | 16.56倍 | 2.47倍 |
|
日立、三菱電、NECの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム