キヤノンマーケティングジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 5,200 | 5,200 | 5,069 | 5,082 | -76 | -1.5% | 112,700 |
| 2025/07/03 | 5,201 | 5,217 | 5,122 | 5,158 | -49 | -0.9% | 119,900 |
| 2025/07/02 | 5,250 | 5,273 | 5,181 | 5,207 | -106 | -2% | 151,500 |
| 2025/07/01 | 5,334 | 5,354 | 5,286 | 5,313 | +22 | +0.4% | 91,100 |
| 2025/06/30 | 5,350 | 5,365 | 5,285 | 5,291 | -24 | -0.5% | 101,500 |
| 2025/06/27 | 5,379 | 5,379 | 5,286 | 5,315 | -64 | -1.2% | 176,200 |
| 2025/06/26 | 5,380 | 5,407 | 5,360 | 5,379 | -1 | ±0% | 169,100 |
| 2025/06/25 | 5,407 | 5,407 | 5,339 | 5,380 | -15 | -0.3% | 99,200 |
| 2025/06/24 | 5,446 | 5,463 | 5,368 | 5,395 | +27 | +0.5% | 73,100 |
| 2025/06/23 | 5,415 | 5,417 | 5,332 | 5,368 | -59 | -1.1% | 117,700 |
| 2025/06/20 | 5,480 | 5,503 | 5,415 | 5,427 | -111 | -2% | 203,500 |
| 2025/06/19 | 5,526 | 5,562 | 5,476 | 5,538 | +9 | +0.2% | 67,300 |
| 2025/06/18 | 5,580 | 5,638 | 5,526 | 5,529 | -27 | -0.5% | 109,300 |
| 2025/06/17 | 5,390 | 5,585 | 5,390 | 5,556 | +141 | +2.6% | 169,200 |
| 2025/06/16 | 5,481 | 5,500 | 5,398 | 5,415 | +34 | +0.6% | 222,200 |
| 2025/06/13 | 5,360 | 5,412 | 5,348 | 5,381 | -6 | -0.1% | 180,700 |
| 2025/06/12 | 5,415 | 5,432 | 5,360 | 5,387 | -2 | ±0% | 118,300 |
| 2025/06/11 | 5,277 | 5,410 | 5,256 | 5,389 | +129 | +2.5% | 120,600 |
| 2025/06/10 | 5,210 | 5,267 | 5,210 | 5,260 | +24 | +0.5% | 91,700 |
| 2025/06/09 | 5,247 | 5,250 | 5,189 | 5,236 | +18 | +0.3% | 81,200 |
| 2025/06/06 | 5,216 | 5,232 | 5,203 | 5,218 | +27 | +0.5% | 83,200 |
| 2025/06/05 | 5,182 | 5,215 | 5,154 | 5,191 | -29 | -0.6% | 77,800 |
| 2025/06/04 | 5,215 | 5,261 | 5,206 | 5,220 | -20 | -0.4% | 68,200 |
| 2025/06/03 | 5,292 | 5,304 | 5,225 | 5,240 | -48 | -0.9% | 111,600 |
| 2025/06/02 | 5,336 | 5,336 | 5,280 | 5,288 | -74 | -1.4% | 75,900 |
| 2025/05/30 | 5,275 | 5,376 | 5,274 | 5,362 | +68 | +1.3% | 259,200 |
| 2025/05/29 | 5,300 | 5,316 | 5,263 | 5,294 | +21 | +0.4% | 120,600 |
| 2025/05/28 | 5,326 | 5,366 | 5,273 | 5,273 | -35 | -0.7% | 112,700 |
| 2025/05/27 | 5,331 | 5,350 | 5,288 | 5,308 | -12 | -0.2% | 65,100 |
| 2025/05/26 | 5,279 | 5,340 | 5,263 | 5,320 | +67 | +1.3% | 124,700 |
| 2025/05/23 | 5,266 | 5,290 | 5,230 | 5,253 | -12 | -0.2% | 96,700 |
| 2025/05/22 | 5,282 | 5,313 | 5,241 | 5,265 | -36 | -0.7% | 89,900 |
| 2025/05/21 | 5,360 | 5,377 | 5,282 | 5,301 | -22 | -0.4% | 85,800 |
| 2025/05/20 | 5,351 | 5,366 | 5,301 | 5,323 | -37 | -0.7% | 106,100 |
| 2025/05/19 | 5,338 | 5,375 | 5,307 | 5,360 | +7 | +0.1% | 89,000 |
| 2025/05/16 | 5,340 | 5,357 | 5,270 | 5,353 | +27 | +0.5% | 71,700 |
| 2025/05/15 | 5,394 | 5,419 | 5,303 | 5,326 | -97 | -1.8% | 101,100 |
| 2025/05/14 | 5,424 | 5,496 | 5,413 | 5,423 | -52 | -0.9% | 107,900 |
| 2025/05/13 | 5,492 | 5,508 | 5,446 | 5,475 | +19 | +0.3% | 105,100 |
| 2025/05/12 | 5,441 | 5,509 | 5,376 | 5,456 | +36 | +0.7% | 147,100 |
| 2025/05/09 | 5,249 | 5,478 | 5,232 | 5,420 | +238 | +4.6% | 281,500 |
| 2025/05/08 | 5,123 | 5,192 | 5,053 | 5,182 | +109 | +2.1% | 179,900 |
| 2025/05/07 | 5,057 | 5,120 | 5,054 | 5,073 | +16 | +0.3% | 119,600 |
| 2025/05/02 | 5,030 | 5,078 | 5,008 | 5,057 | +25 | +0.5% | 121,200 |
| 2025/05/01 | 5,070 | 5,070 | 4,965 | 5,032 | -38 | -0.7% | 94,600 |
| 2025/04/30 | 4,999 | 5,093 | 4,997 | 5,070 | +85 | +1.7% | 172,700 |
| 2025/04/28 | 4,986 | 5,030 | 4,939 | 4,985 | +27 | +0.5% | 203,800 |
| 2025/04/25 | 4,798 | 4,984 | 4,752 | 4,958 | +208 | +4.4% | 203,300 |
| 2025/04/24 | 4,750 | 4,799 | 4,645 | 4,750 | -61 | -1.3% | 270,100 |
| 2025/04/23 | 4,815 | 4,834 | 4,791 | 4,811 | +52 | +1.1% | 162,700 |
1～
50
件表示中 / 3735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ＭＪ」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ＭＪ | 508,200円 | +4.0% | +4.8% | 2.95% | 14.01倍 | 1.45倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メタプラネット | 154,500円 | +220.2% | +33.5% | 0.00% | 142.79倍 | 54.79倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 双 日 | 360,500円 | +3.6% | +3.5% | 4.58% | 6.55倍 | 0.78倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| ミスミＧ | 191,700円 | -0.5% | -10.8% | 2.13% | 16.46倍 | 1.51倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| メディパル | 231,700円 | +3.1% | +5.7% | 2.76% | 13.89倍 | 0.77倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
市場注目の銘柄
チャート関連のコラム
