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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 3,185 | 3,215 | 3,180 | 3,210 | -5 | -0.2% | 5,003,300 |
| 2012/06/13 | 3,230 | 3,240 | 3,205 | 3,215 | -35 | -1.1% | 6,181,500 |
| 2012/06/12 | 3,185 | 3,260 | 3,165 | 3,250 | +10 | +0.3% | 6,593,100 |
| 2012/06/11 | 3,200 | 3,255 | 3,185 | 3,240 | +110 | +3.5% | 10,783,700 |
| 2012/06/08 | 3,185 | 3,190 | 3,110 | 3,130 | -55 | -1.7% | 18,795,900 |
| 2012/06/07 | 3,130 | 3,200 | 3,120 | 3,185 | +105 | +3.4% | 8,110,100 |
| 2012/06/06 | 3,005 | 3,105 | 2,980 | 3,080 | +89 | +3% | 8,392,800 |
| 2012/06/05 | 2,993 | 3,010 | 2,985 | 2,991 | +98 | +3.4% | 16,489,200 |
| 2012/06/04 | 2,945 | 2,968 | 2,880 | 2,893 | -157 | -5.1% | 10,472,300 |
| 2012/06/01 | 3,110 | 3,115 | 3,020 | 3,050 | -100 | -3.2% | 5,620,500 |
| 2012/05/31 | 3,140 | 3,160 | 3,110 | 3,150 | -115 | -3.5% | 7,236,800 |
| 2012/05/30 | 3,280 | 3,280 | 3,225 | 3,265 | -15 | -0.5% | 3,046,700 |
| 2012/05/29 | 3,265 | 3,285 | 3,240 | 3,280 | ±0 | ±0% | 3,881,100 |
| 2012/05/28 | 3,250 | 3,290 | 3,235 | 3,280 | +50 | +1.5% | 4,677,400 |
| 2012/05/25 | 3,210 | 3,235 | 3,190 | 3,230 | +70 | +2.2% | 5,667,100 |
| 2012/05/24 | 3,195 | 3,200 | 3,100 | 3,160 | -70 | -2.2% | 7,059,300 |
| 2012/05/23 | 3,310 | 3,310 | 3,220 | 3,230 | -85 | -2.6% | 4,930,700 |
| 2012/05/22 | 3,340 | 3,345 | 3,280 | 3,315 | +5 | +0.2% | 3,857,800 |
| 2012/05/21 | 3,280 | 3,320 | 3,280 | 3,310 | +5 | +0.2% | 2,464,500 |
| 2012/05/18 | 3,300 | 3,320 | 3,280 | 3,305 | -90 | -2.7% | 4,429,700 |
| 2012/05/17 | 3,340 | 3,405 | 3,320 | 3,395 | +20 | +0.6% | 3,720,000 |
| 2012/05/16 | 3,380 | 3,395 | 3,345 | 3,375 | -35 | -1% | 4,698,900 |
| 2012/05/15 | 3,445 | 3,450 | 3,400 | 3,410 | -50 | -1.4% | 2,918,500 |
| 2012/05/14 | 3,485 | 3,490 | 3,435 | 3,460 | -5 | -0.1% | 2,195,800 |
| 2012/05/11 | 3,475 | 3,505 | 3,460 | 3,465 | +5 | +0.1% | 2,987,000 |
| 2012/05/10 | 3,470 | 3,480 | 3,450 | 3,460 | -25 | -0.7% | 2,233,200 |
| 2012/05/09 | 3,525 | 3,535 | 3,475 | 3,485 | -60 | -1.7% | 3,365,000 |
| 2012/05/08 | 3,590 | 3,590 | 3,525 | 3,545 | +15 | +0.4% | 2,263,900 |
| 2012/05/07 | 3,500 | 3,560 | 3,495 | 3,530 | -70 | -1.9% | 3,707,700 |
| 2012/05/02 | 3,635 | 3,635 | 3,585 | 3,600 | -30 | -0.8% | 3,112,100 |
| 2012/05/01 | 3,675 | 3,675 | 3,620 | 3,630 | -40 | -1.1% | 3,073,300 |
| 2012/04/27 | 3,730 | 3,765 | 3,660 | 3,670 | -45 | -1.2% | 4,982,700 |
| 2012/04/26 | 3,850 | 3,850 | 3,715 | 3,715 | -85 | -2.2% | 4,946,600 |
| 2012/04/25 | 3,805 | 3,805 | 3,765 | 3,800 | +55 | +1.5% | 2,175,400 |
| 2012/04/24 | 3,730 | 3,760 | 3,725 | 3,745 | -40 | -1.1% | 2,811,900 |
| 2012/04/23 | 3,840 | 3,855 | 3,770 | 3,785 | +25 | +0.7% | 2,881,100 |
| 2012/04/20 | 3,785 | 3,785 | 3,735 | 3,760 | -20 | -0.5% | 1,969,200 |
| 2012/04/19 | 3,785 | 3,815 | 3,765 | 3,780 | -40 | -1% | 1,973,700 |
| 2012/04/18 | 3,790 | 3,840 | 3,770 | 3,820 | +120 | +3.2% | 2,733,300 |
| 2012/04/17 | 3,710 | 3,745 | 3,690 | 3,700 | ±0 | ±0% | 1,986,900 |
| 2012/04/16 | 3,720 | 3,745 | 3,700 | 3,700 | -90 | -2.4% | 2,384,700 |
| 2012/04/13 | 3,800 | 3,825 | 3,780 | 3,790 | +50 | +1.3% | 5,150,400 |
| 2012/04/12 | 3,705 | 3,755 | 3,700 | 3,740 | +5 | +0.1% | 2,118,700 |
| 2012/04/11 | 3,710 | 3,760 | 3,685 | 3,735 | -15 | -0.4% | 3,899,500 |
| 2012/04/10 | 3,780 | 3,790 | 3,745 | 3,750 | -30 | -0.8% | 3,595,100 |
| 2012/04/09 | 3,800 | 3,815 | 3,780 | 3,780 | -65 | -1.7% | 2,271,500 |
| 2012/04/06 | 3,850 | 3,865 | 3,815 | 3,845 | -40 | -1% | 4,282,900 |
| 2012/04/05 | 3,870 | 3,905 | 3,850 | 3,885 | -15 | -0.4% | 4,093,300 |
| 2012/04/04 | 3,980 | 3,995 | 3,890 | 3,900 | -75 | -1.9% | 3,432,000 |
| 2012/04/03 | 3,990 | 3,995 | 3,960 | 3,975 | -15 | -0.4% | 2,868,700 |
3151～
3200
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 | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15倍 | 1.48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 | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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
