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 |
|---|---|---|---|---|---|---|---|
| 2011/09/09 | 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 |
| 2011/08/22 | 3,465 | 3,525 | 3,445 | 3,495 | +30 | +0.9% | 6,814,100 |
| 2011/08/19 | 3,445 | 3,500 | 3,420 | 3,465 | -85 | -2.4% | 10,494,000 |
| 2011/08/18 | 3,605 | 3,615 | 3,530 | 3,550 | -55 | -1.5% | 7,460,600 |
| 2011/08/17 | 3,600 | 3,610 | 3,585 | 3,605 | +5 | +0.1% | 4,459,600 |
| 2011/08/16 | 3,595 | 3,620 | 3,585 | 3,600 | +15 | +0.4% | 4,886,400 |
| 2011/08/15 | 3,605 | 3,610 | 3,580 | 3,585 | -5 | -0.1% | 9,126,700 |
| 2011/08/12 | 3,585 | 3,605 | 3,550 | 3,590 | +190 | +5.6% | 11,832,200 |
| 2011/08/11 | 3,370 | 3,420 | 3,365 | 3,400 | -50 | -1.4% | 5,541,000 |
| 2011/08/10 | 3,520 | 3,540 | 3,435 | 3,450 | -15 | -0.4% | 5,020,900 |
| 2011/08/09 | 3,380 | 3,470 | 3,355 | 3,465 | -55 | -1.6% | 7,683,400 |
| 2011/08/08 | 3,510 | 3,550 | 3,480 | 3,520 | -60 | -1.7% | 4,895,800 |
| 2011/08/05 | 3,600 | 3,605 | 3,570 | 3,580 | -145 | -3.9% | 5,774,600 |
| 2011/08/04 | 3,730 | 3,785 | 3,710 | 3,725 | +35 | +0.9% | 4,890,900 |
| 2011/08/03 | 3,690 | 3,710 | 3,680 | 3,690 | -65 | -1.7% | 3,273,800 |
| 2011/08/02 | 3,755 | 3,775 | 3,740 | 3,755 | -20 | -0.5% | 2,827,400 |
| 2011/08/01 | 3,775 | 3,825 | 3,765 | 3,775 | +25 | +0.7% | 2,940,400 |
| 2011/07/29 | 3,760 | 3,790 | 3,740 | 3,750 | -45 | -1.2% | 4,108,400 |
| 2011/07/28 | 3,810 | 3,830 | 3,780 | 3,795 | -75 | -1.9% | 3,099,700 |
| 2011/07/27 | 3,885 | 3,895 | 3,850 | 3,870 | -15 | -0.4% | 3,599,200 |
| 2011/07/26 | 3,875 | 3,920 | 3,860 | 3,885 | +100 | +2.6% | 8,141,100 |
| 2011/07/25 | 3,770 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 2,566,400 |
| 2011/07/22 | 3,780 | 3,805 | 3,765 | 3,785 | +50 | +1.3% | 2,937,500 |
| 2011/07/21 | 3,725 | 3,740 | 3,710 | 3,735 | +25 | +0.7% | 3,114,200 |
| 2011/07/20 | 3,725 | 3,730 | 3,695 | 3,710 | +30 | +0.8% | 2,345,000 |
| 2011/07/19 | 3,715 | 3,725 | 3,680 | 3,680 | -105 | -2.8% | 4,972,900 |
| 2011/07/15 | 3,760 | 3,800 | 3,745 | 3,785 | +35 | +0.9% | 2,213,400 |
| 2011/07/14 | 3,770 | 3,780 | 3,740 | 3,750 | -20 | -0.5% | 2,649,400 |
| 2011/07/13 | 3,775 | 3,800 | 3,760 | 3,770 | -25 | -0.7% | 2,942,900 |
| 2011/07/12 | 3,795 | 3,810 | 3,790 | 3,795 | -70 | -1.8% | 2,922,400 |
| 2011/07/11 | 3,890 | 3,900 | 3,855 | 3,865 | -55 | -1.4% | 2,911,100 |
| 2011/07/08 | 3,910 | 3,935 | 3,890 | 3,920 | +70 | +1.8% | 4,385,300 |
| 2011/07/07 | 3,870 | 3,875 | 3,840 | 3,850 | -30 | -0.8% | 2,498,700 |
| 2011/07/06 | 3,850 | 3,885 | 3,825 | 3,880 | +30 | +0.8% | 2,827,700 |
| 2011/07/05 | 3,845 | 3,865 | 3,840 | 3,850 | +20 | +0.5% | 2,457,700 |
| 2011/07/04 | 3,825 | 3,845 | 3,810 | 3,830 | +30 | +0.8% | 4,363,400 |
| 2011/07/01 | 3,825 | 3,835 | 3,780 | 3,800 | -10 | -0.3% | 3,435,900 |
3401～
3450
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 | 431,500円 | +2.0% | +56.7% | 3.71% | 11.79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 | 353,300円 | -2.8% | +31.7% | 0.85% | 16.10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 | 450,400円 | -1.9% | +29.3% | 0.71% | 26.10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 | 436,400円 | +1.2% | -0.2% | 2.15% | 28.47倍 | 2.37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
