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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,747 | 3,774 | 3,745 | 3,757 | +30 | +0.8% | 3,445,100 |
| 2023/11/22 | 3,706 | 3,760 | 3,701 | 3,727 | +21 | +0.6% | 2,925,000 |
| 2023/11/21 | 3,690 | 3,724 | 3,669 | 3,706 | +13 | +0.4% | 4,003,500 |
| 2023/11/20 | 3,735 | 3,757 | 3,691 | 3,693 | -41 | -1.1% | 3,804,200 |
| 2023/11/17 | 3,705 | 3,737 | 3,698 | 3,734 | +12 | +0.3% | 2,904,700 |
| 2023/11/16 | 3,710 | 3,742 | 3,707 | 3,722 | -7 | -0.2% | 2,110,500 |
| 2023/11/15 | 3,742 | 3,759 | 3,708 | 3,729 | -4 | -0.1% | 4,144,500 |
| 2023/11/14 | 3,750 | 3,765 | 3,733 | 3,733 | +4 | +0.1% | 3,120,300 |
| 2023/11/13 | 3,707 | 3,732 | 3,695 | 3,729 | +39 | +1.1% | 2,525,300 |
| 2023/11/10 | 3,680 | 3,705 | 3,662 | 3,690 | +28 | +0.8% | 3,313,800 |
| 2023/11/09 | 3,669 | 3,686 | 3,642 | 3,662 | +5 | +0.1% | 2,873,300 |
| 2023/11/08 | 3,687 | 3,687 | 3,642 | 3,657 | -8 | -0.2% | 3,123,500 |
| 2023/11/07 | 3,708 | 3,715 | 3,647 | 3,665 | -54 | -1.5% | 3,796,400 |
| 2023/11/06 | 3,672 | 3,723 | 3,663 | 3,719 | +81 | +2.2% | 4,544,000 |
| 2023/11/02 | 3,641 | 3,666 | 3,626 | 3,638 | +13 | +0.4% | 3,452,900 |
| 2023/11/01 | 3,605 | 3,634 | 3,600 | 3,625 | +74 | +2.1% | 4,589,800 |
| 2023/10/31 | 3,494 | 3,559 | 3,488 | 3,551 | +57 | +1.6% | 4,880,100 |
| 2023/10/30 | 3,459 | 3,503 | 3,422 | 3,494 | +29 | +0.8% | 6,565,400 |
| 2023/10/27 | 3,496 | 3,511 | 3,424 | 3,465 | -171 | -4.7% | 14,737,400 |
| 2023/10/26 | 3,665 | 3,681 | 3,631 | 3,636 | -39 | -1.1% | 3,631,900 |
| 2023/10/25 | 3,635 | 3,693 | 3,626 | 3,675 | +41 | +1.1% | 2,997,600 |
| 2023/10/24 | 3,666 | 3,677 | 3,569 | 3,634 | -37 | -1% | 4,737,800 |
| 2023/10/23 | 3,689 | 3,693 | 3,654 | 3,671 | -24 | -0.6% | 3,025,100 |
| 2023/10/20 | 3,776 | 3,780 | 3,695 | 3,695 | -82 | -2.2% | 5,250,600 |
| 2023/10/19 | 3,707 | 3,792 | 3,694 | 3,777 | +60 | +1.6% | 6,981,000 |
| 2023/10/18 | 3,679 | 3,718 | 3,655 | 3,717 | +40 | +1.1% | 3,856,800 |
| 2023/10/17 | 3,663 | 3,692 | 3,646 | 3,677 | +32 | +0.9% | 4,224,500 |
| 2023/10/16 | 3,637 | 3,673 | 3,618 | 3,645 | +28 | +0.8% | 4,591,600 |
| 2023/10/13 | 3,636 | 3,653 | 3,599 | 3,617 | -36 | -1% | 2,879,400 |
| 2023/10/12 | 3,636 | 3,668 | 3,633 | 3,653 | +46 | +1.3% | 3,517,200 |
| 2023/10/11 | 3,593 | 3,618 | 3,585 | 3,607 | +20 | +0.6% | 2,968,400 |
| 2023/10/10 | 3,536 | 3,599 | 3,534 | 3,587 | +82 | +2.3% | 2,659,300 |
| 2023/10/06 | 3,511 | 3,540 | 3,505 | 3,505 | +14 | +0.4% | 2,696,500 |
| 2023/10/05 | 3,451 | 3,501 | 3,433 | 3,491 | +49 | +1.4% | 3,020,900 |
| 2023/10/04 | 3,453 | 3,481 | 3,430 | 3,442 | -70 | -2% | 4,281,000 |
| 2023/10/03 | 3,572 | 3,578 | 3,506 | 3,512 | -70 | -2% | 3,654,200 |
| 2023/10/02 | 3,614 | 3,646 | 3,582 | 3,582 | -23 | -0.6% | 3,048,400 |
| 2023/09/29 | 3,665 | 3,675 | 3,598 | 3,605 | -59 | -1.6% | 4,342,300 |
| 2023/09/28 | 3,659 | 3,702 | 3,643 | 3,664 | +6 | +0.2% | 3,949,000 |
| 2023/09/27 | 3,637 | 3,660 | 3,603 | 3,658 | -4 | -0.1% | 3,370,100 |
| 2023/09/26 | 3,702 | 3,703 | 3,640 | 3,662 | -17 | -0.5% | 2,819,900 |
| 2023/09/25 | 3,663 | 3,693 | 3,660 | 3,679 | +24 | +0.7% | 2,070,700 |
| 2023/09/22 | 3,617 | 3,670 | 3,605 | 3,655 | -4 | -0.1% | 3,220,000 |
| 2023/09/21 | 3,667 | 3,675 | 3,644 | 3,659 | -8 | -0.2% | 2,779,300 |
| 2023/09/20 | 3,704 | 3,705 | 3,660 | 3,667 | -17 | -0.5% | 2,936,200 |
| 2023/09/19 | 3,650 | 3,707 | 3,647 | 3,684 | +37 | +1% | 3,649,600 |
| 2023/09/15 | 3,620 | 3,658 | 3,611 | 3,647 | +38 | +1.1% | 5,210,400 |
| 2023/09/14 | 3,588 | 3,616 | 3,577 | 3,609 | +32 | +0.9% | 3,086,200 |
| 2023/09/13 | 3,583 | 3,595 | 3,567 | 3,577 | -16 | -0.4% | 2,487,000 |
| 2023/09/12 | 3,591 | 3,603 | 3,567 | 3,593 | +14 | +0.4% | 2,438,800 |
351～
400
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
