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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 3,350 | 3,375 | 3,330 | 3,370 | +40 | +1.2% | 5,504,200 |
| 2013/07/11 | 3,340 | 3,365 | 3,290 | 3,330 | -50 | -1.5% | 4,687,000 |
| 2013/07/10 | 3,360 | 3,385 | 3,350 | 3,380 | ±0 | ±0% | 4,316,300 |
| 2013/07/09 | 3,380 | 3,380 | 3,325 | 3,380 | +50 | +1.5% | 4,856,100 |
| 2013/07/08 | 3,385 | 3,400 | 3,325 | 3,330 | -45 | -1.3% | 4,871,600 |
| 2013/07/05 | 3,340 | 3,385 | 3,335 | 3,375 | +55 | +1.7% | 4,325,600 |
| 2013/07/04 | 3,320 | 3,355 | 3,315 | 3,320 | -35 | -1% | 3,644,300 |
| 2013/07/03 | 3,370 | 3,380 | 3,330 | 3,355 | -5 | -0.1% | 4,593,500 |
| 2013/07/02 | 3,260 | 3,360 | 3,260 | 3,360 | +120 | +3.7% | 9,864,700 |
| 2013/07/01 | 3,260 | 3,260 | 3,180 | 3,240 | +5 | +0.2% | 6,224,200 |
| 2013/06/28 | 3,240 | 3,275 | 3,220 | 3,235 | +15 | +0.5% | 7,604,800 |
| 2013/06/27 | 3,245 | 3,245 | 3,170 | 3,220 | +35 | +1.1% | 7,733,200 |
| 2013/06/26 | 3,200 | 3,230 | 3,170 | 3,185 | -65 | -2% | 7,554,600 |
| 2013/06/25 | 3,250 | 3,290 | 3,210 | 3,250 | ±0 | ±0% | 7,876,700 |
| 2013/06/24 | 3,300 | 3,305 | 3,230 | 3,250 | -20 | -0.6% | 5,648,900 |
| 2013/06/21 | 3,150 | 3,290 | 3,140 | 3,270 | +55 | +1.7% | 11,520,700 |
| 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 |
2951～
3000
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
