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 |
|---|---|---|---|---|---|---|---|
| 2011/11/25 | 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 |
| 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 |
3351～
3400
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 | 353,400円 | -2.8% | +31.7% | 0.85% | 16.11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 | 450,800円 | -1.9% | +29.3% | 0.71% | 26.12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
