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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 1,933 | 1,948 | 1,851 | 1,857 | -67 | -3.5% | 314,200 |
2020/03/13 | 1,887 | 1,965 | 1,844 | 1,924 | -107 | -5.3% | 471,200 |
2020/03/12 | 2,093 | 2,095 | 2,007 | 2,031 | -112 | -5.2% | 312,300 |
2020/03/11 | 2,180 | 2,201 | 2,140 | 2,143 | -24 | -1.1% | 498,100 |
2020/03/10 | 2,100 | 2,172 | 2,058 | 2,167 | +26 | +1.2% | 357,100 |
2020/03/09 | 2,206 | 2,240 | 2,131 | 2,141 | -156 | -6.8% | 363,700 |
2020/03/06 | 2,357 | 2,357 | 2,291 | 2,297 | -105 | -4.4% | 437,800 |
2020/03/05 | 2,395 | 2,433 | 2,381 | 2,402 | +4 | +0.2% | 379,600 |
2020/03/04 | 2,397 | 2,431 | 2,385 | 2,398 | -29 | -1.2% | 475,100 |
2020/03/03 | 2,520 | 2,533 | 2,427 | 2,427 | -87 | -3.5% | 389,900 |
2020/03/02 | 2,446 | 2,536 | 2,438 | 2,514 | +20 | +0.8% | 268,400 |
2020/02/28 | 2,522 | 2,547 | 2,473 | 2,494 | -103 | -4% | 265,800 |
2020/02/27 | 2,668 | 2,671 | 2,580 | 2,597 | -64 | -2.4% | 294,100 |
2020/02/26 | 2,628 | 2,662 | 2,615 | 2,661 | +12 | +0.5% | 286,700 |
2020/02/25 | 2,700 | 2,700 | 2,630 | 2,649 | -61 | -2.3% | 364,200 |
2020/02/21 | 2,736 | 2,736 | 2,706 | 2,710 | -21 | -0.8% | 253,600 |
2020/02/20 | 2,786 | 2,791 | 2,728 | 2,731 | -31 | -1.1% | 223,700 |
2020/02/19 | 2,797 | 2,800 | 2,762 | 2,762 | -43 | -1.5% | 217,500 |
2020/02/18 | 2,820 | 2,820 | 2,788 | 2,805 | -3 | -0.1% | 230,500 |
2020/02/17 | 2,796 | 2,815 | 2,767 | 2,808 | -11 | -0.4% | 196,100 |
2020/02/14 | 2,852 | 2,853 | 2,808 | 2,819 | +48 | +1.7% | 287,000 |
2020/02/13 | 2,769 | 2,777 | 2,752 | 2,771 | -10 | -0.4% | 169,500 |
2020/02/12 | 2,781 | 2,793 | 2,769 | 2,781 | +4 | +0.1% | 222,400 |
2020/02/10 | 2,775 | 2,795 | 2,765 | 2,777 | +10 | +0.4% | 202,000 |
2020/02/07 | 2,756 | 2,778 | 2,743 | 2,767 | +45 | +1.7% | 274,200 |
2020/02/06 | 2,720 | 2,744 | 2,715 | 2,722 | +12 | +0.4% | 258,400 |
2020/02/05 | 2,740 | 2,747 | 2,701 | 2,710 | -1 | ±0% | 269,500 |
2020/02/04 | 2,623 | 2,718 | 2,619 | 2,711 | +79 | +3% | 315,100 |
2020/02/03 | 2,603 | 2,650 | 2,603 | 2,632 | -1 | ±0% | 275,000 |
2020/01/31 | 2,660 | 2,680 | 2,633 | 2,633 | -21 | -0.8% | 281,000 |
2020/01/30 | 2,676 | 2,697 | 2,629 | 2,654 | -13 | -0.5% | 502,300 |
2020/01/29 | 2,681 | 2,689 | 2,613 | 2,667 | +127 | +5% | 642,100 |
2020/01/28 | 2,532 | 2,580 | 2,524 | 2,540 | -26 | -1% | 220,200 |
2020/01/27 | 2,562 | 2,575 | 2,537 | 2,566 | -25 | -1% | 192,400 |
2020/01/24 | 2,595 | 2,601 | 2,572 | 2,591 | -12 | -0.5% | 144,100 |
2020/01/23 | 2,600 | 2,621 | 2,571 | 2,603 | -2 | -0.1% | 206,900 |
2020/01/22 | 2,598 | 2,605 | 2,579 | 2,605 | -1 | ±0% | 159,200 |
2020/01/21 | 2,600 | 2,626 | 2,598 | 2,606 | +12 | +0.5% | 232,700 |
2020/01/20 | 2,572 | 2,597 | 2,564 | 2,594 | +29 | +1.1% | 98,200 |
2020/01/17 | 2,594 | 2,596 | 2,549 | 2,565 | +4 | +0.2% | 186,100 |
2020/01/16 | 2,553 | 2,568 | 2,536 | 2,561 | +5 | +0.2% | 108,900 |
2020/01/15 | 2,563 | 2,563 | 2,534 | 2,556 | +7 | +0.3% | 145,700 |
2020/01/14 | 2,570 | 2,572 | 2,526 | 2,549 | -4 | -0.2% | 132,300 |
2020/01/10 | 2,558 | 2,575 | 2,551 | 2,553 | -7 | -0.3% | 86,700 |
2020/01/09 | 2,536 | 2,563 | 2,536 | 2,560 | +46 | +1.8% | 129,800 |
2020/01/08 | 2,501 | 2,528 | 2,471 | 2,514 | -46 | -1.8% | 181,200 |
2020/01/07 | 2,518 | 2,565 | 2,518 | 2,560 | +43 | +1.7% | 132,100 |
2020/01/06 | 2,483 | 2,519 | 2,482 | 2,517 | -23 | -0.9% | 173,500 |
2019/12/30 | 2,562 | 2,567 | 2,532 | 2,540 | -24 | -0.9% | 107,000 |
2019/12/27 | 2,519 | 2,575 | 2,512 | 2,564 | -35 | -1.3% | 164,400 |
1301~
1350
件表示中 / 3737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 | 506,300円 | +4.0% | +4.8% | 2.96% | 13.96倍 | 1.44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 | 156,500円 | +220.2% | +33.5% | 0.00% | 144.64倍 | 55.50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 | 359,300円 | +3.6% | +3.5% | 4.59% | 6.53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 | 188,100円 | -0.5% | -10.8% | 2.17% | 16.15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 | 233,300円 | +3.1% | +5.7% | 2.74% | 13.99倍 | 0.78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