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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 3,980 | 4,005 | 3,975 | 3,990 | +80 | +2% | 4,129,300 |
| 2012/03/30 | 3,950 | 3,955 | 3,880 | 3,910 | -40 | -1% | 4,480,300 |
| 2012/03/29 | 3,985 | 3,995 | 3,920 | 3,950 | -40 | -1% | 2,719,300 |
| 2012/03/28 | 4,015 | 4,015 | 3,960 | 3,990 | -25 | -0.6% | 2,878,800 |
| 2012/03/27 | 3,970 | 4,015 | 3,960 | 4,015 | +135 | +3.5% | 4,498,200 |
| 2012/03/26 | 3,875 | 3,915 | 3,860 | 3,880 | +10 | +0.3% | 2,023,200 |
| 2012/03/23 | 3,870 | 3,900 | 3,865 | 3,870 | -30 | -0.8% | 2,789,800 |
| 2012/03/22 | 3,900 | 3,935 | 3,880 | 3,900 | +5 | +0.1% | 3,531,400 |
| 2012/03/21 | 3,890 | 3,930 | 3,885 | 3,895 | -40 | -1% | 3,154,000 |
| 2012/03/19 | 3,950 | 3,960 | 3,915 | 3,935 | -35 | -0.9% | 2,486,800 |
| 2012/03/16 | 3,930 | 3,970 | 3,925 | 3,970 | +25 | +0.6% | 4,082,900 |
| 2012/03/15 | 3,900 | 3,975 | 3,895 | 3,945 | +140 | +3.7% | 7,232,600 |
| 2012/03/14 | 3,790 | 3,820 | 3,765 | 3,805 | +125 | +3.4% | 5,264,600 |
| 2012/03/13 | 3,735 | 3,745 | 3,670 | 3,680 | -25 | -0.7% | 5,210,700 |
| 2012/03/12 | 3,750 | 3,780 | 3,705 | 3,705 | -55 | -1.5% | 4,266,400 |
| 2012/03/09 | 3,755 | 3,790 | 3,735 | 3,760 | +45 | +1.2% | 8,779,000 |
| 2012/03/08 | 3,655 | 3,720 | 3,655 | 3,715 | +80 | +2.2% | 3,868,900 |
| 2012/03/07 | 3,605 | 3,670 | 3,605 | 3,635 | -40 | -1.1% | 4,508,300 |
| 2012/03/06 | 3,735 | 3,735 | 3,665 | 3,675 | -50 | -1.3% | 3,906,400 |
| 2012/03/05 | 3,735 | 3,770 | 3,715 | 3,725 | -5 | -0.1% | 4,581,700 |
| 2012/03/02 | 3,740 | 3,750 | 3,715 | 3,730 | +25 | +0.7% | 3,890,700 |
| 2012/03/01 | 3,740 | 3,765 | 3,685 | 3,705 | +25 | +0.7% | 5,089,800 |
| 2012/02/29 | 3,680 | 3,735 | 3,670 | 3,680 | +5 | +0.1% | 5,481,200 |
| 2012/02/28 | 3,595 | 3,685 | 3,575 | 3,675 | -5 | -0.1% | 5,230,000 |
| 2012/02/27 | 3,700 | 3,710 | 3,665 | 3,680 | +65 | +1.8% | 6,891,000 |
| 2012/02/24 | 3,590 | 3,620 | 3,585 | 3,615 | +5 | +0.1% | 5,056,000 |
| 2012/02/23 | 3,605 | 3,625 | 3,555 | 3,610 | +25 | +0.7% | 5,840,500 |
| 2012/02/22 | 3,565 | 3,590 | 3,520 | 3,585 | -25 | -0.7% | 5,512,700 |
| 2012/02/21 | 3,605 | 3,635 | 3,585 | 3,610 | +20 | +0.6% | 4,792,500 |
| 2012/02/20 | 3,640 | 3,645 | 3,575 | 3,590 | +40 | +1.1% | 3,869,400 |
| 2012/02/17 | 3,580 | 3,605 | 3,535 | 3,550 | +15 | +0.4% | 8,109,000 |
| 2012/02/16 | 3,520 | 3,550 | 3,475 | 3,535 | +5 | +0.1% | 6,976,800 |
| 2012/02/15 | 3,505 | 3,560 | 3,500 | 3,530 | +40 | +1.1% | 8,337,900 |
| 2012/02/14 | 3,455 | 3,505 | 3,445 | 3,490 | +50 | +1.5% | 5,566,000 |
| 2012/02/13 | 3,410 | 3,460 | 3,390 | 3,440 | +25 | +0.7% | 4,541,200 |
| 2012/02/10 | 3,470 | 3,485 | 3,410 | 3,415 | -45 | -1.3% | 6,428,900 |
| 2012/02/09 | 3,430 | 3,490 | 3,425 | 3,460 | +15 | +0.4% | 5,838,700 |
| 2012/02/08 | 3,420 | 3,445 | 3,415 | 3,445 | +50 | +1.5% | 5,552,500 |
| 2012/02/07 | 3,390 | 3,400 | 3,370 | 3,395 | -5 | -0.1% | 4,785,300 |
| 2012/02/06 | 3,390 | 3,410 | 3,365 | 3,400 | +55 | +1.6% | 6,544,200 |
| 2012/02/03 | 3,385 | 3,400 | 3,335 | 3,345 | +65 | +2% | 11,658,300 |
| 2012/02/02 | 3,300 | 3,305 | 3,275 | 3,280 | +10 | +0.3% | 4,091,500 |
| 2012/02/01 | 3,305 | 3,305 | 3,255 | 3,270 | -20 | -0.6% | 5,504,900 |
| 2012/01/31 | 3,270 | 3,315 | 3,260 | 3,290 | -145 | -4.2% | 11,674,100 |
| 2012/01/30 | 3,435 | 3,455 | 3,410 | 3,435 | -35 | -1% | 2,965,000 |
| 2012/01/27 | 3,500 | 3,515 | 3,460 | 3,470 | -15 | -0.4% | 3,397,000 |
| 2012/01/26 | 3,510 | 3,515 | 3,470 | 3,485 | -25 | -0.7% | 2,968,500 |
| 2012/01/25 | 3,435 | 3,525 | 3,425 | 3,510 | +100 | +2.9% | 4,260,400 |
| 2012/01/24 | 3,420 | 3,430 | 3,400 | 3,410 | +20 | +0.6% | 1,764,800 |
| 2012/01/23 | 3,415 | 3,425 | 3,385 | 3,390 | -40 | -1.2% | 1,966,900 |
3201～
3250
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
