コニカミノルタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 455 | 458.3 | 446.4 | 454.6 | -4.7 | -1% | 2,590,400 |
| 2025/06/20 | 458 | 462.9 | 455.6 | 459.3 | +1.7 | +0.4% | 3,308,400 |
| 2025/06/19 | 453.4 | 458.9 | 452.2 | 457.6 | -3.2 | -0.7% | 1,491,100 |
| 2025/06/18 | 452 | 461.4 | 450.4 | 460.8 | +6.6 | +1.5% | 1,898,400 |
| 2025/06/17 | 448.8 | 455.8 | 445.2 | 454.2 | +7.9 | +1.8% | 2,057,600 |
| 2025/06/16 | 448 | 450.7 | 442.9 | 446.3 | +4.1 | +0.9% | 2,131,200 |
| 2025/06/13 | 450.4 | 452.2 | 441.2 | 442.2 | -7.1 | -1.6% | 3,160,000 |
| 2025/06/12 | 454 | 455.9 | 446.8 | 449.3 | -2.3 | -0.5% | 2,340,400 |
| 2025/06/11 | 443 | 453.8 | 439.9 | 451.6 | +14.1 | +3.2% | 2,431,800 |
| 2025/06/10 | 436.6 | 442.4 | 434.5 | 437.5 | +3.5 | +0.8% | 2,222,300 |
| 2025/06/09 | 434.1 | 435.4 | 429.9 | 434 | +2.1 | +0.5% | 2,266,400 |
| 2025/06/06 | 431.3 | 435.8 | 429.9 | 431.9 | -2.9 | -0.7% | 2,617,500 |
| 2025/06/05 | 431.9 | 438.2 | 430.2 | 434.8 | +0.5 | +0.1% | 2,399,900 |
| 2025/06/04 | 434.8 | 437.5 | 430.1 | 434.3 | +4.1 | +1% | 2,416,700 |
| 2025/06/03 | 428.2 | 434 | 425.3 | 430.2 | -2.8 | -0.6% | 2,775,200 |
| 2025/06/02 | 435 | 437.8 | 429.3 | 433 | -7.5 | -1.7% | 3,110,200 |
| 2025/05/30 | 443.3 | 445.7 | 436.5 | 440.5 | -12.1 | -2.7% | 3,558,000 |
| 2025/05/29 | 450 | 454 | 447.4 | 452.6 | ±0 | ±0% | 2,468,600 |
| 2025/05/28 | 455 | 457.1 | 448.6 | 452.6 | +7.4 | +1.7% | 2,076,600 |
| 2025/05/27 | 445 | 446.7 | 436.9 | 445.2 | +1.5 | +0.3% | 2,867,300 |
| 2025/05/26 | 451.1 | 453.9 | 435.5 | 443.7 | -9.3 | -2.1% | 3,097,800 |
| 2025/05/23 | 457 | 458.8 | 451 | 453 | ±0 | ±0% | 2,183,000 |
| 2025/05/22 | 458.7 | 463.4 | 449.8 | 453 | -13.7 | -2.9% | 2,427,900 |
| 2025/05/21 | 469 | 474.2 | 462.8 | 466.7 | +5.7 | +1.2% | 2,951,900 |
| 2025/05/20 | 466.3 | 466.9 | 456.4 | 461 | -7.7 | -1.6% | 3,280,400 |
| 2025/05/19 | 448.9 | 469.7 | 441.9 | 468.7 | +27.8 | +6.3% | 4,947,400 |
| 2025/05/16 | 440.8 | 451 | 430.2 | 440.9 | -7.9 | -1.8% | 4,653,900 |
| 2025/05/15 | 444.6 | 454.7 | 440.1 | 448.8 | -11.8 | -2.6% | 2,824,500 |
| 2025/05/14 | 464.3 | 467.1 | 458.3 | 460.6 | -6.9 | -1.5% | 2,262,500 |
| 2025/05/13 | 470 | 476.4 | 464 | 467.5 | +16 | +3.5% | 3,241,500 |
| 2025/05/12 | 447 | 452.1 | 445 | 451.5 | +4.6 | +1% | 1,507,600 |
| 2025/05/09 | 445.1 | 451.6 | 441.4 | 446.9 | +9.8 | +2.2% | 2,648,800 |
| 2025/05/08 | 437.8 | 440.3 | 433 | 437.1 | -5.6 | -1.3% | 1,913,100 |
| 2025/05/07 | 443.8 | 446.1 | 438.8 | 442.7 | -3.3 | -0.7% | 2,298,800 |
| 2025/05/02 | 442.1 | 448.2 | 440.1 | 446 | +4.6 | +1% | 2,111,500 |
| 2025/05/01 | 438.4 | 446 | 437.2 | 441.4 | +3.6 | +0.8% | 2,625,500 |
| 2025/04/30 | 438.9 | 439.7 | 431.3 | 437.8 | +0.9 | +0.2% | 2,641,400 |
| 2025/04/28 | 446 | 447.1 | 436.3 | 436.9 | -10 | -2.2% | 3,390,800 |
| 2025/04/25 | 436.3 | 454.9 | 434.6 | 446.9 | +14.8 | +3.4% | 6,363,800 |
| 2025/04/24 | 446.6 | 463 | 425.5 | 432.1 | -6.5 | -1.5% | 10,949,500 |
| 2025/04/23 | 430.9 | 443.2 | 424.4 | 438.6 | +39.7 | +10% | 11,550,500 |
| 2025/04/22 | 397.7 | 400.6 | 394.4 | 398.9 | +2.3 | +0.6% | 1,839,200 |
| 2025/04/21 | 411.5 | 411.6 | 396.3 | 396.6 | -18 | -4.3% | 2,363,100 |
| 2025/04/18 | 411 | 414.6 | 407.5 | 414.6 | +3.5 | +0.9% | 1,408,100 |
| 2025/04/17 | 406 | 412.5 | 401.1 | 411.1 | +8.4 | +2.1% | 2,100,500 |
| 2025/04/16 | 412.2 | 413.9 | 401.1 | 402.7 | -6.7 | -1.6% | 1,685,500 |
| 2025/04/15 | 406 | 414.8 | 403.6 | 409.4 | +6.7 | +1.7% | 2,274,600 |
| 2025/04/14 | 405 | 410 | 401.2 | 402.7 | +3.4 | +0.9% | 2,715,200 |
| 2025/04/11 | 386 | 402.8 | 382 | 399.3 | -21.4 | -5.1% | 3,884,200 |
| 2025/04/10 | 437.7 | 451.3 | 418.7 | 420.7 | +47 | +12.6% | 5,707,500 |
1～
50
件表示中 / 3726件
類似銘柄と比較する
現在ご覧いただいている「コニカミノルタ」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 |
|---|---|---|---|---|---|---|---|---|
| コニカミノルタ | 45,400円 | -6.9% | - | 2.20% | 9.36倍 | 0.49倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| アルバック | 499,900円 | -4.3% | -7.7% | 3.28% | 14.48倍 | 1.11倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 能美防 | 378,500円 | +5.2% | +4.2% | 2.64% | 19.20倍 | 1.73倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| 明電舎 | 495,000円 | +11.3% | -5.6% | 1.88% | 16.04倍 | 1.62倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 日電子 | 424,900円 | -8.0% | -28.8% | 2.49% | 12.07倍 | 1.59倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
