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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 6,904 | 6,927 | 6,823 | 6,823 | -115 | -1.7% | 253,700 |
| 2025/12/04 | 6,907 | 6,968 | 6,880 | 6,938 | +11 | +0.2% | 192,500 |
| 2025/12/03 | 7,035 | 7,093 | 6,926 | 6,927 | -138 | -2% | 258,200 |
| 2025/12/02 | 6,907 | 7,085 | 6,907 | 7,065 | +158 | +2.3% | 330,900 |
| 2025/12/01 | 6,901 | 6,991 | 6,882 | 6,907 | +66 | +1% | 291,200 |
| 2025/11/28 | 6,865 | 6,870 | 6,790 | 6,841 | +37 | +0.5% | 152,500 |
| 2025/11/27 | 6,813 | 6,864 | 6,802 | 6,804 | -30 | -0.4% | 164,900 |
| 2025/11/26 | 6,758 | 6,871 | 6,755 | 6,834 | +95 | +1.4% | 217,600 |
| 2025/11/25 | 6,768 | 6,791 | 6,668 | 6,739 | +34 | +0.5% | 155,400 |
| 2025/11/21 | 6,570 | 6,721 | 6,554 | 6,705 | +105 | +1.6% | 180,400 |
| 2025/11/20 | 6,600 | 6,677 | 6,597 | 6,600 | +62 | +0.9% | 134,500 |
| 2025/11/19 | 6,494 | 6,575 | 6,487 | 6,538 | +43 | +0.7% | 148,900 |
| 2025/11/18 | 6,620 | 6,635 | 6,482 | 6,495 | -99 | -1.5% | 149,200 |
| 2025/11/17 | 6,584 | 6,615 | 6,560 | 6,594 | +1 | ±0% | 149,700 |
| 2025/11/14 | 6,520 | 6,600 | 6,505 | 6,593 | +41 | +0.6% | 129,000 |
| 2025/11/13 | 6,611 | 6,638 | 6,540 | 6,552 | -39 | -0.6% | 148,100 |
| 2025/11/12 | 6,558 | 6,644 | 6,558 | 6,591 | +45 | +0.7% | 150,500 |
| 2025/11/11 | 6,550 | 6,570 | 6,475 | 6,546 | +96 | +1.5% | 187,500 |
| 2025/11/10 | 6,405 | 6,482 | 6,395 | 6,450 | +80 | +1.3% | 118,100 |
| 2025/11/07 | 6,332 | 6,382 | 6,332 | 6,370 | +27 | +0.4% | 130,800 |
| 2025/11/06 | 6,377 | 6,425 | 6,343 | 6,343 | +12 | +0.2% | 144,300 |
| 2025/11/05 | 6,304 | 6,384 | 6,211 | 6,331 | -33 | -0.5% | 201,000 |
| 2025/11/04 | 6,341 | 6,466 | 6,325 | 6,364 | -61 | -0.9% | 160,800 |
| 2025/10/31 | 6,400 | 6,465 | 6,382 | 6,425 | +30 | +0.5% | 161,800 |
| 2025/10/30 | 6,283 | 6,420 | 6,282 | 6,395 | +112 | +1.8% | 190,700 |
| 2025/10/29 | 6,265 | 6,346 | 6,232 | 6,283 | +18 | +0.3% | 152,500 |
| 2025/10/28 | 6,505 | 6,530 | 6,262 | 6,265 | -360 | -5.4% | 299,300 |
| 2025/10/27 | 6,339 | 6,632 | 6,323 | 6,625 | +486 | +7.9% | 558,400 |
| 2025/10/24 | 6,170 | 6,191 | 6,132 | 6,139 | -8 | -0.1% | 131,500 |
| 2025/10/23 | 6,079 | 6,191 | 6,079 | 6,147 | -1 | ±0% | 140,300 |
| 2025/10/22 | 6,010 | 6,155 | 6,010 | 6,148 | +138 | +2.3% | 131,800 |
| 2025/10/21 | 5,957 | 6,041 | 5,954 | 6,010 | +48 | +0.8% | 101,500 |
| 2025/10/20 | 5,993 | 6,008 | 5,937 | 5,962 | +58 | +1% | 99,300 |
| 2025/10/17 | 5,898 | 5,934 | 5,873 | 5,904 | +35 | +0.6% | 115,300 |
| 2025/10/16 | 5,910 | 5,932 | 5,820 | 5,869 | -43 | -0.7% | 83,900 |
| 2025/10/15 | 5,834 | 5,912 | 5,834 | 5,912 | +112 | +1.9% | 107,800 |
| 2025/10/14 | 5,893 | 5,925 | 5,790 | 5,800 | -172 | -2.9% | 159,600 |
| 2025/10/10 | 5,997 | 6,028 | 5,922 | 5,972 | -92 | -1.5% | 114,400 |
| 2025/10/09 | 6,078 | 6,110 | 6,027 | 6,064 | +32 | +0.5% | 134,700 |
| 2025/10/08 | 6,055 | 6,097 | 6,017 | 6,032 | -42 | -0.7% | 72,200 |
| 2025/10/07 | 6,087 | 6,105 | 6,047 | 6,074 | -16 | -0.3% | 123,700 |
| 2025/10/06 | 6,136 | 6,141 | 6,047 | 6,090 | +130 | +2.2% | 165,700 |
| 2025/10/03 | 5,891 | 5,973 | 5,885 | 5,960 | +76 | +1.3% | 103,900 |
| 2025/10/02 | 5,922 | 5,964 | 5,835 | 5,884 | -39 | -0.7% | 130,400 |
| 2025/10/01 | 5,975 | 5,987 | 5,870 | 5,923 | -66 | -1.1% | 145,700 |
| 2025/09/30 | 6,019 | 6,034 | 5,989 | 5,989 | +10 | +0.2% | 114,500 |
| 2025/09/29 | 6,060 | 6,060 | 5,978 | 5,979 | -120 | -2% | 97,400 |
| 2025/09/26 | 6,089 | 6,105 | 6,015 | 6,099 | +43 | +0.7% | 238,800 |
| 2025/09/25 | 6,000 | 6,075 | 5,994 | 6,056 | +40 | +0.7% | 157,800 |
| 2025/09/24 | 6,085 | 6,085 | 6,000 | 6,016 | -46 | -0.8% | 113,100 |
1～
50
件表示中 / 3838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 | 682,300円 | +4.0% | +8.5% | 2.35% | 18.17倍 | 1.87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 |
| 神戸物産 | 371,800円 | +3.4% | +19.7% | 0.70% | 34.32倍 | 5.93倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 469,000円 | +3.6% | +3.5% | 3.52% | 8.49倍 | 1.00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 | 232,050円 | +7.5% | -7.2% | 1.88% | 18.39倍 | 1.76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 | 265,150円 | +3.1% | +5.7% | 2.41% | 15.73倍 | 0.87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
