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 |
|---|---|---|---|---|---|---|---|
| 2013/02/18 | 3,320 | 3,325 | 3,295 | 3,310 | +45 | +1.4% | 4,094,800 |
| 2013/02/15 | 3,275 | 3,305 | 3,240 | 3,265 | -50 | -1.5% | 5,812,600 |
| 2013/02/14 | 3,310 | 3,330 | 3,260 | 3,315 | +55 | +1.7% | 5,924,000 |
| 2013/02/13 | 3,300 | 3,300 | 3,240 | 3,260 | -45 | -1.4% | 6,596,900 |
| 2013/02/12 | 3,300 | 3,345 | 3,275 | 3,305 | +70 | +2.2% | 8,542,100 |
| 2013/02/08 | 3,270 | 3,305 | 3,220 | 3,235 | -75 | -2.3% | 9,246,700 |
| 2013/02/07 | 3,355 | 3,375 | 3,310 | 3,310 | -105 | -3.1% | 9,030,900 |
| 2013/02/06 | 3,360 | 3,440 | 3,355 | 3,415 | +95 | +2.9% | 12,250,100 |
| 2013/02/05 | 3,280 | 3,335 | 3,270 | 3,320 | +5 | +0.2% | 7,593,800 |
| 2013/02/04 | 3,320 | 3,335 | 3,280 | 3,315 | -5 | -0.2% | 7,917,800 |
| 2013/02/01 | 3,365 | 3,375 | 3,300 | 3,320 | -45 | -1.3% | 6,836,700 |
| 2013/01/31 | 3,430 | 3,440 | 3,320 | 3,365 | -20 | -0.6% | 12,366,100 |
| 2013/01/30 | 3,345 | 3,385 | 3,305 | 3,385 | +95 | +2.9% | 7,554,800 |
| 2013/01/29 | 3,315 | 3,330 | 3,285 | 3,290 | -40 | -1.2% | 7,178,000 |
| 2013/01/28 | 3,360 | 3,365 | 3,320 | 3,330 | -20 | -0.6% | 4,597,800 |
| 2013/01/25 | 3,360 | 3,360 | 3,315 | 3,350 | +50 | +1.5% | 7,350,300 |
| 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 |
3051～
3100
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
