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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 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 |
| 2025/04/09 | 384.7 | 384.7 | 366.4 | 373.7 | -34.5 | -8.5% | 4,945,600 |
| 2025/04/08 | 417.9 | 434.4 | 408.2 | 408.2 | +35 | +9.4% | 4,289,000 |
| 2025/04/07 | 384.6 | 386.5 | 371.4 | 373.2 | -51.4 | -12.1% | 7,478,000 |
| 2025/04/04 | 439.9 | 443.4 | 417 | 424.6 | -26.4 | -5.9% | 4,300,100 |
| 2025/04/03 | 464.3 | 467.9 | 448.5 | 451 | -44.1 | -8.9% | 5,154,200 |
| 2025/04/02 | 495 | 497.3 | 490.4 | 495.1 | -0.3 | -0.1% | 3,590,900 |
| 2025/04/01 | 507.8 | 508 | 494.6 | 495.4 | -7.7 | -1.5% | 1,924,900 |
| 2025/03/31 | 499.3 | 507.3 | 495.6 | 503.1 | -16.2 | -3.1% | 2,371,900 |
| 2025/03/28 | 533.7 | 534.7 | 517.3 | 519.3 | -9.9 | -1.9% | 2,138,600 |
| 2025/03/27 | 543.2 | 545 | 523.1 | 529.2 | -22.6 | -4.1% | 3,299,600 |
| 2025/03/26 | 535.1 | 561.9 | 532.7 | 551.8 | +27.2 | +5.2% | 5,593,900 |
| 2025/03/25 | 529 | 532.3 | 523.2 | 524.6 | -0.1 | ±0% | 1,198,300 |
| 2025/03/24 | 529.4 | 533 | 524.1 | 524.7 | -4.7 | -0.9% | 1,687,500 |
| 2025/03/21 | 536.6 | 538.3 | 529.2 | 529.4 | -14.1 | -2.6% | 2,691,700 |
| 2025/03/19 | 534 | 552.9 | 533.2 | 543.5 | +15.3 | +2.9% | 2,852,300 |
| 2025/03/18 | 531 | 537.4 | 528.2 | 528.2 | +0.7 | +0.1% | 2,162,800 |
| 2025/03/17 | 534.6 | 536.4 | 526.7 | 527.5 | -1.3 | -0.2% | 1,731,500 |
| 2025/03/14 | 520.6 | 528.8 | 520 | 528.8 | +2.6 | +0.5% | 2,629,500 |
| 2025/03/13 | 534.6 | 540 | 525.8 | 526.2 | -5.7 | -1.1% | 2,293,400 |
| 2025/03/12 | 523.7 | 540.9 | 522 | 531.9 | +10.8 | +2.1% | 3,287,400 |
| 2025/03/11 | 540.2 | 542.1 | 516.2 | 521.1 | -39.1 | -7% | 4,881,200 |
| 2025/03/10 | 552.9 | 566.5 | 546.2 | 560.2 | +12.6 | +2.3% | 2,919,400 |
| 2025/03/07 | 554.7 | 563.7 | 545.8 | 547.6 | -22.1 | -3.9% | 3,435,300 |
| 2025/03/06 | 549 | 578.5 | 547 | 569.7 | +23.9 | +4.4% | 4,674,200 |
| 2025/03/05 | 525.4 | 552.5 | 521.4 | 545.8 | +16.9 | +3.2% | 3,279,500 |
| 2025/03/04 | 525 | 534.5 | 523.7 | 528.9 | +5.2 | +1% | 2,324,100 |
| 2025/03/03 | 526.5 | 531.7 | 519.9 | 523.7 | -2.5 | -0.5% | 2,861,100 |
| 2025/02/28 | 522 | 532.5 | 520.3 | 526.2 | +1.2 | +0.2% | 2,441,300 |
| 2025/02/27 | 530.3 | 533.5 | 520.1 | 525 | -3 | -0.6% | 1,946,500 |
| 2025/02/26 | 536.1 | 538.7 | 525.3 | 528 | -13.5 | -2.5% | 2,170,500 |
| 2025/02/25 | 530 | 547.3 | 528 | 541.5 | +7.4 | +1.4% | 1,835,300 |
| 2025/02/21 | 533 | 536.4 | 527.3 | 534.1 | +1.1 | +0.2% | 2,221,300 |
| 2025/02/20 | 540 | 540.2 | 526.5 | 533 | -6.7 | -1.2% | 2,095,400 |
1～
50
件表示中 / 3693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 | 44,200円 | -3.0% | - | 0.00% | - | 0.43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 |
| 日電子 | 464,400円 | +12.4% | +4.9% | 1.98% | 10.11倍 | 1.80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 |
| フクダ電 | 609,000円 | -3.8% | -14.8% | 2.79% | 10.64倍 | 1.02倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 能美防 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.63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 |
| ＪＶＣＫＷ | 116,700円 | -3.3% | -17.0% | 1.54% | 12.34倍 | 1.38倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
