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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 3,250 | 3,305 | 3,235 | 3,300 | +25 | +0.8% | 6,699,700 |
| 2013/01/23 | 3,225 | 3,305 | 3,185 | 3,275 | ±0 | ±0% | 6,483,100 |
| 2013/01/22 | 3,330 | 3,335 | 3,225 | 3,275 | -55 | -1.7% | 8,623,200 |
| 2013/01/21 | 3,390 | 3,390 | 3,310 | 3,330 | -20 | -0.6% | 5,431,500 |
| 2013/01/18 | 3,375 | 3,380 | 3,325 | 3,350 | +95 | +2.9% | 9,295,200 |
| 2013/01/17 | 3,270 | 3,290 | 3,210 | 3,255 | +5 | +0.2% | 9,101,500 |
| 2013/01/16 | 3,270 | 3,335 | 3,250 | 3,250 | -140 | -4.1% | 8,061,200 |
| 2013/01/15 | 3,420 | 3,435 | 3,370 | 3,390 | +20 | +0.6% | 5,459,100 |
| 2013/01/11 | 3,350 | 3,380 | 3,310 | 3,370 | +75 | +2.3% | 8,658,900 |
| 2013/01/10 | 3,300 | 3,310 | 3,255 | 3,295 | +10 | +0.3% | 6,323,000 |
| 2013/01/09 | 3,240 | 3,300 | 3,230 | 3,285 | -40 | -1.2% | 7,504,800 |
| 2013/01/08 | 3,340 | 3,395 | 3,285 | 3,325 | -5 | -0.2% | 6,646,700 |
| 2013/01/07 | 3,445 | 3,445 | 3,310 | 3,330 | -90 | -2.6% | 5,357,600 |
| 2013/01/04 | 3,475 | 3,475 | 3,405 | 3,420 | +80 | +2.4% | 7,186,500 |
| 2012/12/28 | 3,330 | 3,350 | 3,305 | 3,340 | +70 | +2.1% | 4,904,100 |
| 2012/12/27 | 3,320 | 3,330 | 3,270 | 3,270 | -40 | -1.2% | 6,002,100 |
| 2012/12/26 | 3,330 | 3,350 | 3,300 | 3,310 | -65 | -1.9% | 5,564,300 |
| 2012/12/25 | 3,400 | 3,400 | 3,360 | 3,375 | +70 | +2.1% | 4,389,200 |
| 2012/12/21 | 3,400 | 3,410 | 3,300 | 3,305 | -50 | -1.5% | 6,924,700 |
| 2012/12/20 | 3,420 | 3,430 | 3,340 | 3,355 | -100 | -2.9% | 10,435,400 |
| 2012/12/19 | 3,385 | 3,455 | 3,365 | 3,455 | +210 | +6.5% | 11,044,500 |
| 2012/12/18 | 3,165 | 3,270 | 3,155 | 3,245 | +105 | +3.3% | 6,972,900 |
| 2012/12/17 | 3,185 | 3,195 | 3,135 | 3,140 | -20 | -0.6% | 6,160,500 |
| 2012/12/14 | 3,100 | 3,180 | 3,100 | 3,160 | +20 | +0.6% | 11,590,100 |
| 2012/12/13 | 3,135 | 3,180 | 3,125 | 3,140 | +65 | +2.1% | 7,832,100 |
| 2012/12/12 | 3,070 | 3,090 | 3,055 | 3,075 | +78 | +2.6% | 5,724,000 |
| 2012/12/11 | 3,000 | 3,005 | 2,982 | 2,997 | +4 | +0.1% | 3,902,700 |
| 2012/12/10 | 3,000 | 3,030 | 2,979 | 2,993 | -17 | -0.6% | 4,313,300 |
| 2012/12/07 | 2,991 | 3,015 | 2,977 | 3,010 | +10 | +0.3% | 4,841,300 |
| 2012/12/06 | 2,957 | 3,000 | 2,944 | 3,000 | +76 | +2.6% | 7,159,100 |
| 2012/12/05 | 2,884 | 2,956 | 2,876 | 2,924 | -10 | -0.3% | 5,409,600 |
| 2012/12/04 | 2,961 | 2,961 | 2,911 | 2,934 | -27 | -0.9% | 6,436,800 |
| 2012/12/03 | 2,950 | 2,991 | 2,902 | 2,961 | +78 | +2.7% | 10,058,600 |
| 2012/11/30 | 2,873 | 2,924 | 2,844 | 2,883 | +34 | +1.2% | 6,876,400 |
| 2012/11/29 | 2,867 | 2,874 | 2,838 | 2,849 | +32 | +1.1% | 4,592,200 |
| 2012/11/28 | 2,870 | 2,880 | 2,809 | 2,817 | -89 | -3.1% | 7,559,700 |
| 2012/11/27 | 2,895 | 2,930 | 2,885 | 2,906 | -11 | -0.4% | 7,011,900 |
| 2012/11/26 | 2,960 | 3,015 | 2,916 | 2,917 | +5 | +0.2% | 9,268,200 |
| 2012/11/22 | 2,880 | 2,917 | 2,878 | 2,912 | +92 | +3.3% | 7,156,600 |
| 2012/11/21 | 2,826 | 2,845 | 2,787 | 2,820 | +27 | +1% | 6,756,700 |
| 2012/11/20 | 2,870 | 2,875 | 2,780 | 2,793 | -24 | -0.9% | 9,435,300 |
| 2012/11/19 | 2,754 | 2,824 | 2,750 | 2,817 | +120 | +4.4% | 11,874,900 |
| 2012/11/16 | 2,654 | 2,697 | 2,631 | 2,697 | +148 | +5.8% | 9,710,200 |
| 2012/11/15 | 2,464 | 2,552 | 2,439 | 2,549 | +112 | +4.6% | 5,577,500 |
| 2012/11/14 | 2,441 | 2,473 | 2,436 | 2,437 | -4 | -0.2% | 2,718,000 |
| 2012/11/13 | 2,456 | 2,462 | 2,430 | 2,441 | -12 | -0.5% | 3,722,600 |
| 2012/11/12 | 2,481 | 2,484 | 2,453 | 2,453 | -32 | -1.3% | 3,638,600 |
| 2012/11/09 | 2,481 | 2,495 | 2,472 | 2,485 | -20 | -0.8% | 4,137,200 |
| 2012/11/08 | 2,500 | 2,528 | 2,493 | 2,505 | -65 | -2.5% | 5,125,900 |
| 2012/11/07 | 2,593 | 2,596 | 2,544 | 2,570 | -2 | -0.1% | 3,548,500 |
3001～
3050
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 | 453,000円 | +3.1% | +59.7% | 3.53% | 12.58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 | 2,190,500円 | +6.9% | +4.0% | 2.82% | 17.73倍 | 5.45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 | 321,500円 | -2.8% | +31.7% | 0.93% | 14.65倍 | 3.28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 | 277,900円 | -2.2% | +7.5% | 1.80% | 16.96倍 | 1.46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 | 635,000円 | -3.2% | +6.8% | 0.61% | 26.03倍 | 9.20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
