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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 3,530 | 3,540 | 3,470 | 3,485 | +5 | +0.1% | 3,845,700 |
| 2011/11/02 | 3,490 | 3,500 | 3,460 | 3,480 | -75 | -2.1% | 2,940,200 |
| 2011/11/01 | 3,540 | 3,610 | 3,540 | 3,555 | -45 | -1.3% | 2,396,000 |
| 2011/10/31 | 3,560 | 3,630 | 3,550 | 3,600 | +35 | +1% | 4,431,000 |
| 2011/10/28 | 3,590 | 3,610 | 3,565 | 3,565 | +20 | +0.6% | 3,305,200 |
| 2011/10/27 | 3,515 | 3,545 | 3,465 | 3,545 | +35 | +1% | 2,702,300 |
| 2011/10/26 | 3,440 | 3,560 | 3,420 | 3,510 | +20 | +0.6% | 4,056,100 |
| 2011/10/25 | 3,565 | 3,565 | 3,480 | 3,490 | -65 | -1.8% | 3,086,600 |
| 2011/10/24 | 3,500 | 3,560 | 3,500 | 3,555 | +60 | +1.7% | 3,316,300 |
| 2011/10/21 | 3,430 | 3,520 | 3,425 | 3,495 | +35 | +1% | 2,961,700 |
| 2011/10/20 | 3,525 | 3,525 | 3,445 | 3,460 | -15 | -0.4% | 3,964,100 |
| 2011/10/19 | 3,420 | 3,475 | 3,410 | 3,475 | +65 | +1.9% | 3,169,800 |
| 2011/10/18 | 3,405 | 3,425 | 3,395 | 3,410 | -60 | -1.7% | 2,912,500 |
| 2011/10/17 | 3,490 | 3,495 | 3,440 | 3,470 | +25 | +0.7% | 3,550,500 |
| 2011/10/14 | 3,480 | 3,490 | 3,435 | 3,445 | -90 | -2.5% | 5,414,900 |
| 2011/10/13 | 3,590 | 3,600 | 3,535 | 3,535 | +5 | +0.1% | 2,955,900 |
| 2011/10/12 | 3,540 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 3,155,400 |
| 2011/10/11 | 3,570 | 3,575 | 3,525 | 3,540 | +60 | +1.7% | 3,283,700 |
| 2011/10/07 | 3,550 | 3,560 | 3,475 | 3,480 | -50 | -1.4% | 2,435,100 |
| 2011/10/06 | 3,480 | 3,530 | 3,480 | 3,530 | +100 | +2.9% | 3,527,500 |
| 2011/10/05 | 3,420 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 3,744,200 |
| 2011/10/04 | 3,405 | 3,410 | 3,370 | 3,400 | -90 | -2.6% | 4,594,900 |
| 2011/10/03 | 3,505 | 3,510 | 3,425 | 3,490 | -60 | -1.7% | 4,246,100 |
| 2011/09/30 | 3,550 | 3,560 | 3,510 | 3,550 | -10 | -0.3% | 3,450,400 |
| 2011/09/29 | 3,495 | 3,560 | 3,460 | 3,560 | +55 | +1.6% | 4,300,000 |
| 2011/09/28 | 3,510 | 3,530 | 3,470 | 3,505 | ±0 | ±0% | 3,972,100 |
| 2011/09/27 | 3,400 | 3,505 | 3,400 | 3,505 | +145 | +4.3% | 4,582,700 |
| 2011/09/26 | 3,425 | 3,435 | 3,335 | 3,360 | +5 | +0.1% | 5,314,400 |
| 2011/09/22 | 3,375 | 3,380 | 3,330 | 3,355 | -50 | -1.5% | 3,535,500 |
| 2011/09/21 | 3,415 | 3,440 | 3,405 | 3,405 | +25 | +0.7% | 4,029,800 |
| 2011/09/20 | 3,350 | 3,395 | 3,345 | 3,380 | -30 | -0.9% | 3,712,800 |
| 2011/09/16 | 3,335 | 3,425 | 3,315 | 3,410 | +140 | +4.3% | 6,730,000 |
| 2011/09/15 | 3,305 | 3,325 | 3,270 | 3,270 | -25 | -0.8% | 7,333,500 |
| 2011/09/14 | 3,405 | 3,410 | 3,290 | 3,295 | -140 | -4.1% | 7,066,400 |
| 2011/09/13 | 3,420 | 3,455 | 3,385 | 3,435 | +25 | +0.7% | 3,168,500 |
| 2011/09/12 | 3,400 | 3,415 | 3,380 | 3,410 | -80 | -2.3% | 4,106,000 |
| 2011/09/09 | 3,485 | 3,525 | 3,475 | 3,490 | -25 | -0.7% | 7,409,600 |
| 2011/09/08 | 3,570 | 3,580 | 3,500 | 3,515 | +15 | +0.4% | 2,978,500 |
| 2011/09/07 | 3,500 | 3,505 | 3,465 | 3,500 | +50 | +1.4% | 4,022,600 |
| 2011/09/06 | 3,450 | 3,480 | 3,430 | 3,450 | -55 | -1.6% | 3,843,200 |
| 2011/09/05 | 3,535 | 3,545 | 3,480 | 3,505 | -90 | -2.5% | 2,799,000 |
| 2011/09/02 | 3,585 | 3,615 | 3,570 | 3,595 | -30 | -0.8% | 3,391,100 |
| 2011/09/01 | 3,630 | 3,630 | 3,605 | 3,625 | +30 | +0.8% | 3,404,200 |
| 2011/08/31 | 3,580 | 3,600 | 3,570 | 3,595 | +20 | +0.6% | 2,907,800 |
| 2011/08/30 | 3,590 | 3,620 | 3,565 | 3,575 | +30 | +0.8% | 3,118,900 |
| 2011/08/29 | 3,535 | 3,575 | 3,480 | 3,545 | +10 | +0.3% | 3,795,700 |
| 2011/08/26 | 3,535 | 3,545 | 3,500 | 3,535 | +5 | +0.1% | 3,512,900 |
| 2011/08/25 | 3,635 | 3,640 | 3,530 | 3,530 | -50 | -1.4% | 5,581,200 |
| 2011/08/24 | 3,625 | 3,640 | 3,570 | 3,580 | -20 | -0.6% | 6,928,700 |
| 2011/08/23 | 3,530 | 3,610 | 3,515 | 3,600 | +105 | +3% | 8,218,300 |
3301～
3350
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
