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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 3,420 | 3,445 | 3,405 | 3,430 | +80 | +2.4% | 3,976,300 |
| 2012/01/19 | 3,345 | 3,375 | 3,345 | 3,350 | +30 | +0.9% | 2,157,000 |
| 2012/01/18 | 3,285 | 3,345 | 3,275 | 3,320 | +15 | +0.5% | 3,040,800 |
| 2012/01/17 | 3,300 | 3,320 | 3,280 | 3,305 | +25 | +0.8% | 1,776,400 |
| 2012/01/16 | 3,320 | 3,325 | 3,275 | 3,280 | -75 | -2.2% | 1,774,800 |
| 2012/01/13 | 3,305 | 3,360 | 3,300 | 3,355 | +100 | +3.1% | 4,735,600 |
| 2012/01/12 | 3,250 | 3,265 | 3,230 | 3,255 | -30 | -0.9% | 3,206,400 |
| 2012/01/11 | 3,310 | 3,320 | 3,270 | 3,285 | -30 | -0.9% | 2,807,500 |
| 2012/01/10 | 3,350 | 3,360 | 3,305 | 3,315 | -50 | -1.5% | 3,468,300 |
| 2012/01/06 | 3,370 | 3,390 | 3,330 | 3,365 | -25 | -0.7% | 2,258,700 |
| 2012/01/05 | 3,410 | 3,415 | 3,385 | 3,390 | -40 | -1.2% | 1,703,400 |
| 2012/01/04 | 3,440 | 3,450 | 3,425 | 3,430 | +20 | +0.6% | 2,199,700 |
| 2011/12/30 | 3,420 | 3,420 | 3,390 | 3,410 | +10 | +0.3% | 1,417,400 |
| 2011/12/29 | 3,405 | 3,410 | 3,375 | 3,400 | -15 | -0.4% | 1,208,200 |
| 2011/12/28 | 3,410 | 3,440 | 3,410 | 3,415 | -55 | -1.6% | 2,716,700 |
| 2011/12/27 | 3,470 | 3,480 | 3,460 | 3,470 | +10 | +0.3% | 1,660,600 |
| 2011/12/26 | 3,465 | 3,475 | 3,460 | 3,460 | +45 | +1.3% | 2,108,900 |
| 2011/12/22 | 3,420 | 3,435 | 3,410 | 3,415 | -20 | -0.6% | 2,386,000 |
| 2011/12/21 | 3,420 | 3,450 | 3,415 | 3,435 | +45 | +1.3% | 2,197,000 |
| 2011/12/20 | 3,390 | 3,420 | 3,385 | 3,390 | -5 | -0.1% | 1,725,600 |
| 2011/12/19 | 3,380 | 3,420 | 3,370 | 3,395 | +20 | +0.6% | 2,893,000 |
| 2011/12/16 | 3,395 | 3,415 | 3,370 | 3,375 | -20 | -0.6% | 2,528,500 |
| 2011/12/15 | 3,405 | 3,425 | 3,395 | 3,395 | -30 | -0.9% | 2,620,000 |
| 2011/12/14 | 3,465 | 3,465 | 3,410 | 3,425 | -40 | -1.2% | 2,677,300 |
| 2011/12/13 | 3,445 | 3,470 | 3,445 | 3,465 | -35 | -1% | 2,840,500 |
| 2011/12/12 | 3,505 | 3,505 | 3,485 | 3,500 | +55 | +1.6% | 2,417,000 |
| 2011/12/09 | 3,415 | 3,460 | 3,415 | 3,445 | -25 | -0.7% | 8,426,800 |
| 2011/12/08 | 3,455 | 3,485 | 3,450 | 3,470 | -20 | -0.6% | 2,256,300 |
| 2011/12/07 | 3,475 | 3,500 | 3,450 | 3,490 | +45 | +1.3% | 2,696,600 |
| 2011/12/06 | 3,450 | 3,475 | 3,440 | 3,445 | ±0 | ±0% | 2,561,600 |
| 2011/12/05 | 3,470 | 3,470 | 3,435 | 3,445 | +10 | +0.3% | 1,975,700 |
| 2011/12/02 | 3,485 | 3,485 | 3,410 | 3,435 | -25 | -0.7% | 3,728,900 |
| 2011/12/01 | 3,500 | 3,505 | 3,440 | 3,460 | +40 | +1.2% | 3,671,300 |
| 2011/11/30 | 3,400 | 3,425 | 3,380 | 3,420 | +5 | +0.1% | 3,035,800 |
| 2011/11/29 | 3,375 | 3,420 | 3,340 | 3,415 | +75 | +2.2% | 3,828,400 |
| 2011/11/28 | 3,390 | 3,390 | 3,330 | 3,340 | +10 | +0.3% | 2,475,600 |
| 2011/11/25 | 3,275 | 3,340 | 3,260 | 3,330 | +65 | +2% | 3,667,200 |
| 2011/11/24 | 3,245 | 3,290 | 3,220 | 3,265 | -40 | -1.2% | 3,315,100 |
| 2011/11/22 | 3,300 | 3,320 | 3,280 | 3,305 | -35 | -1% | 3,260,000 |
| 2011/11/21 | 3,340 | 3,365 | 3,330 | 3,340 | -10 | -0.3% | 1,815,600 |
| 2011/11/18 | 3,335 | 3,365 | 3,330 | 3,350 | -15 | -0.4% | 2,577,000 |
| 2011/11/17 | 3,380 | 3,405 | 3,360 | 3,365 | ±0 | ±0% | 2,683,900 |
| 2011/11/16 | 3,375 | 3,435 | 3,360 | 3,365 | -20 | -0.6% | 2,896,100 |
| 2011/11/15 | 3,385 | 3,410 | 3,370 | 3,385 | -25 | -0.7% | 2,567,000 |
| 2011/11/14 | 3,475 | 3,480 | 3,410 | 3,410 | -25 | -0.7% | 2,660,300 |
| 2011/11/11 | 3,365 | 3,460 | 3,360 | 3,435 | +70 | +2.1% | 4,864,900 |
| 2011/11/10 | 3,360 | 3,390 | 3,355 | 3,365 | -80 | -2.3% | 3,894,900 |
| 2011/11/09 | 3,450 | 3,460 | 3,405 | 3,445 | +35 | +1% | 2,873,000 |
| 2011/11/08 | 3,390 | 3,445 | 3,385 | 3,410 | -5 | -0.1% | 2,649,700 |
| 2011/11/07 | 3,460 | 3,470 | 3,390 | 3,415 | -70 | -2% | 3,612,000 |
3251～
3300
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
