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 |
|---|---|---|---|---|---|---|---|
| 2012/02/09 | 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 |
| 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 |
3301～
3350
件表示中 / 3756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 | 431,400円 | +2.0% | +56.7% | 3.71% | 11.78倍 | 1.22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 | 353,700円 | -2.8% | +31.7% | 0.85% | 16.12倍 | 3.61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 | 450,900円 | -1.9% | +29.3% | 0.71% | 26.13倍 | 3.07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 | 231,900円 | -5.9% | -24.4% | 2.59% | 24.17倍 | 1.65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 | 436,100円 | +1.2% | -0.2% | 2.16% | 28.45倍 | 2.36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
