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 |
|---|---|---|---|---|---|---|---|
| 2013/05/01 | 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 |
| 2013/04/08 | 3,360 | 3,410 | 3,355 | 3,405 | +115 | +3.5% | 10,528,500 |
| 2013/04/05 | 3,425 | 3,450 | 3,270 | 3,290 | +50 | +1.5% | 13,333,900 |
| 2013/04/04 | 3,200 | 3,270 | 3,070 | 3,240 | -30 | -0.9% | 19,443,400 |
| 2013/04/03 | 3,290 | 3,295 | 3,220 | 3,270 | +25 | +0.8% | 5,060,700 |
| 2013/04/02 | 3,330 | 3,335 | 3,220 | 3,245 | -115 | -3.4% | 7,250,400 |
| 2013/04/01 | 3,410 | 3,430 | 3,360 | 3,360 | -40 | -1.2% | 4,541,500 |
| 2013/03/29 | 3,480 | 3,480 | 3,395 | 3,400 | -50 | -1.4% | 4,731,700 |
| 2013/03/28 | 3,515 | 3,520 | 3,425 | 3,450 | -75 | -2.1% | 7,129,300 |
| 2013/03/27 | 3,535 | 3,545 | 3,510 | 3,525 | +30 | +0.9% | 3,315,800 |
| 2013/03/26 | 3,500 | 3,525 | 3,485 | 3,495 | -5 | -0.1% | 4,395,000 |
| 2013/03/25 | 3,555 | 3,570 | 3,500 | 3,500 | ±0 | ±0% | 3,789,100 |
| 2013/03/22 | 3,535 | 3,540 | 3,485 | 3,500 | -35 | -1% | 4,430,700 |
| 2013/03/21 | 3,575 | 3,600 | 3,535 | 3,535 | +45 | +1.3% | 7,075,900 |
| 2013/03/19 | 3,430 | 3,510 | 3,420 | 3,490 | +105 | +3.1% | 8,137,500 |
| 2013/03/18 | 3,420 | 3,425 | 3,375 | 3,385 | -75 | -2.2% | 8,081,700 |
| 2013/03/15 | 3,490 | 3,525 | 3,460 | 3,460 | -10 | -0.3% | 8,519,600 |
| 2013/03/14 | 3,480 | 3,495 | 3,435 | 3,470 | +20 | +0.6% | 4,472,700 |
| 2013/03/13 | 3,500 | 3,525 | 3,450 | 3,450 | -100 | -2.8% | 9,026,900 |
| 2013/03/12 | 3,565 | 3,670 | 3,535 | 3,550 | +45 | +1.3% | 13,461,000 |
| 2013/03/11 | 3,420 | 3,605 | 3,395 | 3,505 | +120 | +3.5% | 16,973,700 |
| 2013/03/08 | 3,375 | 3,410 | 3,370 | 3,385 | +20 | +0.6% | 12,085,000 |
| 2013/03/07 | 3,400 | 3,400 | 3,355 | 3,365 | -5 | -0.1% | 4,184,500 |
| 2013/03/06 | 3,400 | 3,400 | 3,360 | 3,370 | +25 | +0.7% | 4,820,400 |
| 2013/03/05 | 3,355 | 3,395 | 3,330 | 3,345 | -5 | -0.1% | 4,719,500 |
| 2013/03/04 | 3,395 | 3,410 | 3,345 | 3,350 | -25 | -0.7% | 4,295,500 |
| 2013/03/01 | 3,345 | 3,380 | 3,340 | 3,375 | +10 | +0.3% | 3,777,900 |
| 2013/02/28 | 3,295 | 3,370 | 3,290 | 3,365 | +130 | +4% | 8,790,300 |
| 2013/02/27 | 3,300 | 3,305 | 3,235 | 3,235 | -90 | -2.7% | 5,969,100 |
| 2013/02/26 | 3,340 | 3,365 | 3,320 | 3,325 | -50 | -1.5% | 6,461,300 |
| 2013/02/25 | 3,365 | 3,390 | 3,340 | 3,375 | +60 | +1.8% | 7,301,600 |
| 2013/02/22 | 3,350 | 3,355 | 3,295 | 3,315 | +10 | +0.3% | 6,347,000 |
| 2013/02/21 | 3,345 | 3,360 | 3,300 | 3,305 | -40 | -1.2% | 4,685,600 |
| 2013/02/20 | 3,350 | 3,390 | 3,345 | 3,345 | +50 | +1.5% | 8,600,400 |
| 2013/02/19 | 3,280 | 3,325 | 3,265 | 3,295 | -15 | -0.5% | 3,681,100 |
3001～
3050
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
