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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 5,120 | 5,154 | 5,020 | 5,040 | -28 | -0.6% | 166,500 |
| 2025/02/05 | 5,065 | 5,076 | 5,001 | 5,068 | +13 | +0.3% | 151,600 |
| 2025/02/04 | 5,185 | 5,185 | 5,031 | 5,055 | -85 | -1.7% | 105,400 |
| 2025/02/03 | 5,099 | 5,158 | 5,057 | 5,140 | +38 | +0.7% | 183,700 |
| 2025/01/31 | 5,206 | 5,220 | 5,070 | 5,102 | -124 | -2.4% | 242,900 |
| 2025/01/30 | 5,300 | 5,349 | 5,138 | 5,226 | +124 | +2.4% | 406,600 |
| 2025/01/29 | 5,002 | 5,105 | 4,997 | 5,102 | +68 | +1.4% | 159,700 |
| 2025/01/28 | 4,950 | 5,034 | 4,937 | 5,034 | +68 | +1.4% | 108,900 |
| 2025/01/27 | 4,949 | 5,016 | 4,945 | 4,966 | +42 | +0.9% | 169,300 |
| 2025/01/24 | 4,900 | 4,945 | 4,881 | 4,924 | +61 | +1.3% | 174,900 |
| 2025/01/23 | 4,852 | 4,890 | 4,852 | 4,863 | +11 | +0.2% | 79,400 |
| 2025/01/22 | 4,851 | 4,890 | 4,851 | 4,852 | +19 | +0.4% | 88,500 |
| 2025/01/21 | 4,800 | 4,840 | 4,791 | 4,833 | +45 | +0.9% | 150,100 |
| 2025/01/20 | 4,838 | 4,858 | 4,788 | 4,788 | -19 | -0.4% | 86,700 |
| 2025/01/17 | 4,813 | 4,832 | 4,782 | 4,807 | -6 | -0.1% | 141,800 |
| 2025/01/16 | 4,825 | 4,850 | 4,791 | 4,813 | -31 | -0.6% | 140,900 |
| 2025/01/15 | 4,830 | 4,855 | 4,796 | 4,844 | +14 | +0.3% | 116,200 |
| 2025/01/14 | 4,894 | 4,923 | 4,801 | 4,830 | -64 | -1.3% | 232,300 |
| 2025/01/10 | 4,910 | 4,944 | 4,871 | 4,894 | -37 | -0.8% | 196,300 |
| 2025/01/09 | 4,968 | 5,005 | 4,907 | 4,931 | -64 | -1.3% | 235,900 |
| 2025/01/08 | 5,027 | 5,027 | 4,965 | 4,995 | -39 | -0.8% | 131,700 |
| 2025/01/07 | 5,050 | 5,068 | 5,010 | 5,034 | -6 | -0.1% | 229,400 |
| 2025/01/06 | 5,178 | 5,219 | 5,016 | 5,040 | -130 | -2.5% | 248,200 |
| 2024/12/30 | 5,182 | 5,197 | 5,162 | 5,170 | +19 | +0.4% | 109,700 |
| 2024/12/27 | 5,147 | 5,182 | 5,112 | 5,151 | -32 | -0.6% | 172,200 |
| 2024/12/26 | 5,129 | 5,210 | 5,127 | 5,183 | +53 | +1% | 166,700 |
| 2024/12/25 | 5,085 | 5,130 | 5,079 | 5,130 | +34 | +0.7% | 112,600 |
| 2024/12/24 | 5,087 | 5,105 | 5,050 | 5,096 | -26 | -0.5% | 162,700 |
| 2024/12/23 | 5,124 | 5,146 | 5,101 | 5,122 | +20 | +0.4% | 142,800 |
| 2024/12/20 | 5,170 | 5,229 | 5,095 | 5,102 | -20 | -0.4% | 423,200 |
| 2024/12/19 | 5,029 | 5,149 | 5,029 | 5,122 | +4 | +0.1% | 171,200 |
| 2024/12/18 | 5,042 | 5,154 | 5,042 | 5,118 | +86 | +1.7% | 158,000 |
| 2024/12/17 | 5,018 | 5,067 | 5,003 | 5,032 | +48 | +1% | 171,200 |
| 2024/12/16 | 4,970 | 5,008 | 4,930 | 4,984 | -4 | -0.1% | 314,700 |
| 2024/12/13 | 4,915 | 4,996 | 4,909 | 4,988 | +6 | +0.1% | 270,700 |
| 2024/12/12 | 5,020 | 5,033 | 4,973 | 4,982 | +7 | +0.1% | 263,100 |
| 2024/12/11 | 4,950 | 4,980 | 4,928 | 4,975 | +72 | +1.5% | 179,800 |
| 2024/12/10 | 4,950 | 4,950 | 4,870 | 4,903 | -23 | -0.5% | 218,100 |
| 2024/12/09 | 4,899 | 4,926 | 4,845 | 4,926 | +73 | +1.5% | 190,400 |
| 2024/12/06 | 4,880 | 4,909 | 4,850 | 4,853 | -14 | -0.3% | 132,900 |
| 2024/12/05 | 4,860 | 4,926 | 4,848 | 4,867 | +71 | +1.5% | 156,000 |
| 2024/12/04 | 4,817 | 4,847 | 4,783 | 4,796 | -40 | -0.8% | 120,000 |
| 2024/12/03 | 4,823 | 4,874 | 4,816 | 4,836 | -7 | -0.1% | 137,800 |
| 2024/12/02 | 4,800 | 4,858 | 4,798 | 4,843 | +48 | +1% | 129,600 |
| 2024/11/29 | 4,818 | 4,850 | 4,770 | 4,795 | -17 | -0.4% | 147,600 |
| 2024/11/28 | 4,782 | 4,829 | 4,744 | 4,812 | +30 | +0.6% | 114,200 |
| 2024/11/27 | 4,785 | 4,797 | 4,721 | 4,782 | +3 | +0.1% | 141,500 |
| 2024/11/26 | 4,778 | 4,817 | 4,747 | 4,779 | -25 | -0.5% | 187,500 |
| 2024/11/25 | 4,790 | 4,851 | 4,764 | 4,804 | +84 | +1.8% | 381,800 |
| 2024/11/22 | 4,730 | 4,778 | 4,691 | 4,720 | -28 | -0.6% | 118,600 |
101～
150
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
