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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,240 | 3,260 | 3,215 | 3,245 | +20 | +0.6% | 180,100 |
| 2022/08/25 | 3,180 | 3,240 | 3,180 | 3,225 | +45 | +1.4% | 109,700 |
| 2022/08/24 | 3,230 | 3,235 | 3,160 | 3,180 | -20 | -0.6% | 136,900 |
| 2022/08/23 | 3,225 | 3,225 | 3,195 | 3,200 | -35 | -1.1% | 84,000 |
| 2022/08/22 | 3,195 | 3,240 | 3,185 | 3,235 | +20 | +0.6% | 108,100 |
| 2022/08/19 | 3,215 | 3,240 | 3,205 | 3,215 | +20 | +0.6% | 112,300 |
| 2022/08/18 | 3,220 | 3,220 | 3,175 | 3,195 | -35 | -1.1% | 104,900 |
| 2022/08/17 | 3,240 | 3,240 | 3,210 | 3,230 | +25 | +0.8% | 112,600 |
| 2022/08/16 | 3,235 | 3,235 | 3,180 | 3,205 | +15 | +0.5% | 69,000 |
| 2022/08/15 | 3,220 | 3,225 | 3,180 | 3,190 | -40 | -1.2% | 101,000 |
| 2022/08/12 | 3,235 | 3,265 | 3,220 | 3,230 | +60 | +1.9% | 156,900 |
| 2022/08/10 | 3,160 | 3,180 | 3,135 | 3,170 | +10 | +0.3% | 146,500 |
| 2022/08/09 | 3,170 | 3,225 | 3,160 | 3,160 | -35 | -1.1% | 147,600 |
| 2022/08/08 | 3,140 | 3,200 | 3,140 | 3,195 | +70 | +2.2% | 145,400 |
| 2022/08/05 | 3,075 | 3,140 | 3,075 | 3,125 | +50 | +1.6% | 137,600 |
| 2022/08/04 | 3,090 | 3,100 | 3,065 | 3,075 | -5 | -0.2% | 112,100 |
| 2022/08/03 | 3,070 | 3,085 | 3,040 | 3,080 | -5 | -0.2% | 171,100 |
| 2022/08/02 | 3,090 | 3,115 | 3,070 | 3,085 | -45 | -1.4% | 144,100 |
| 2022/08/01 | 3,145 | 3,165 | 3,105 | 3,130 | +15 | +0.5% | 208,900 |
| 2022/07/29 | 3,200 | 3,215 | 3,105 | 3,115 | -65 | -2% | 286,100 |
| 2022/07/28 | 3,230 | 3,235 | 3,150 | 3,180 | -80 | -2.5% | 1,177,700 |
| 2022/07/27 | 3,120 | 3,270 | 3,120 | 3,260 | +165 | +5.3% | 714,400 |
| 2022/07/26 | 3,040 | 3,120 | 2,971 | 3,095 | +157 | +5.3% | 803,600 |
| 2022/07/25 | 2,932 | 2,946 | 2,900 | 2,938 | -1 | ±0% | 408,400 |
| 2022/07/22 | 2,905 | 2,939 | 2,887 | 2,939 | +30 | +1% | 212,300 |
| 2022/07/21 | 2,854 | 2,913 | 2,854 | 2,909 | +30 | +1% | 161,200 |
| 2022/07/20 | 2,853 | 2,879 | 2,851 | 2,879 | +75 | +2.7% | 198,200 |
| 2022/07/19 | 2,792 | 2,810 | 2,774 | 2,804 | +12 | +0.4% | 148,900 |
| 2022/07/15 | 2,820 | 2,824 | 2,774 | 2,792 | +3 | +0.1% | 161,900 |
| 2022/07/14 | 2,790 | 2,813 | 2,779 | 2,789 | -28 | -1% | 193,900 |
| 2022/07/13 | 2,843 | 2,843 | 2,811 | 2,817 | -26 | -0.9% | 128,500 |
| 2022/07/12 | 2,868 | 2,871 | 2,812 | 2,843 | -53 | -1.8% | 175,800 |
| 2022/07/11 | 2,869 | 2,925 | 2,860 | 2,896 | +63 | +2.2% | 207,500 |
| 2022/07/08 | 2,829 | 2,875 | 2,824 | 2,833 | +5 | +0.2% | 271,300 |
| 2022/07/07 | 2,811 | 2,844 | 2,784 | 2,828 | +48 | +1.7% | 187,600 |
| 2022/07/06 | 2,797 | 2,812 | 2,762 | 2,780 | -57 | -2% | 240,200 |
| 2022/07/05 | 2,845 | 2,856 | 2,832 | 2,837 | +19 | +0.7% | 129,600 |
| 2022/07/04 | 2,819 | 2,824 | 2,798 | 2,818 | +32 | +1.1% | 182,500 |
| 2022/07/01 | 2,842 | 2,852 | 2,766 | 2,786 | -32 | -1.1% | 234,600 |
| 2022/06/30 | 2,874 | 2,874 | 2,810 | 2,818 | -39 | -1.4% | 210,700 |
| 2022/06/29 | 2,870 | 2,875 | 2,847 | 2,857 | -58 | -2% | 238,400 |
| 2022/06/28 | 2,866 | 2,915 | 2,856 | 2,915 | +44 | +1.5% | 110,400 |
| 2022/06/27 | 2,895 | 2,907 | 2,860 | 2,871 | +11 | +0.4% | 153,000 |
| 2022/06/24 | 2,850 | 2,866 | 2,838 | 2,860 | +18 | +0.6% | 105,200 |
| 2022/06/23 | 2,819 | 2,853 | 2,818 | 2,842 | +11 | +0.4% | 113,200 |
| 2022/06/22 | 2,851 | 2,871 | 2,830 | 2,831 | -6 | -0.2% | 99,000 |
| 2022/06/21 | 2,802 | 2,852 | 2,796 | 2,837 | +26 | +0.9% | 178,000 |
| 2022/06/20 | 2,830 | 2,833 | 2,787 | 2,811 | -23 | -0.8% | 200,100 |
| 2022/06/17 | 2,857 | 2,859 | 2,815 | 2,834 | -61 | -2.1% | 348,600 |
| 2022/06/16 | 2,884 | 2,916 | 2,876 | 2,895 | +8 | +0.3% | 181,700 |
701～
750
件表示中 / 3736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 | 513,400円 | +4.0% | +4.8% | 2.92% | 14.16倍 | 1.46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 | 155,200円 | +220.2% | +33.5% | 0.00% | 143.44倍 | 55.04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 | 356,700円 | +3.6% | +3.5% | 4.63% | 6.48倍 | 0.77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 | 187,800円 | -0.5% | -10.8% | 2.17% | 16.12倍 | 1.48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 | 231,300円 | +3.1% | +5.7% | 2.77% | 13.87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
