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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 518.9 | 535.9 | 515.8 | 525.6 | +15.9 | +3.1% | 3,770,500 |
| 2024/05/08 | 504.4 | 511 | 500.2 | 509.7 | -2.3 | -0.4% | 2,280,600 |
| 2024/05/07 | 517.5 | 518.4 | 509.1 | 512 | -0.3 | -0.1% | 2,285,200 |
| 2024/05/02 | 515.3 | 516.2 | 508.5 | 512.3 | -3.5 | -0.7% | 2,335,400 |
| 2024/05/01 | 515 | 519.9 | 512.8 | 515.8 | -9.2 | -1.8% | 2,271,700 |
| 2024/04/30 | 519.6 | 529.4 | 516.8 | 525 | +5.7 | +1.1% | 2,025,400 |
| 2024/04/26 | 510 | 522.2 | 506 | 519.3 | +4.9 | +1% | 2,615,200 |
| 2024/04/25 | 536 | 536 | 513.1 | 514.4 | -21.8 | -4.1% | 3,775,300 |
| 2024/04/24 | 540 | 540.5 | 530.6 | 536.2 | -1.3 | -0.2% | 2,909,000 |
| 2024/04/23 | 547 | 547 | 535.6 | 537.5 | -9.5 | -1.7% | 1,941,600 |
| 2024/04/22 | 539.9 | 547 | 536.2 | 547 | +11 | +2.1% | 2,055,800 |
| 2024/04/19 | 539.6 | 546.5 | 532.2 | 536 | -3.6 | -0.7% | 3,629,700 |
| 2024/04/18 | 538.9 | 543.7 | 531.1 | 539.6 | +3.1 | +0.6% | 1,995,900 |
| 2024/04/17 | 541.1 | 545.6 | 530.5 | 536.5 | -10.5 | -1.9% | 3,022,100 |
| 2024/04/16 | 541.8 | 562 | 540 | 547 | +9.5 | +1.8% | 5,762,400 |
| 2024/04/15 | 526.2 | 538.8 | 525 | 537.5 | +3.1 | +0.6% | 1,631,100 |
| 2024/04/12 | 542.4 | 542.4 | 532.5 | 534.4 | -2.6 | -0.5% | 1,741,300 |
| 2024/04/11 | 530 | 539.6 | 528.1 | 537 | -1.7 | -0.3% | 1,742,200 |
| 2024/04/10 | 541.1 | 550 | 535.2 | 538.7 | -0.6 | -0.1% | 2,240,700 |
| 2024/04/09 | 539.8 | 544.6 | 535.8 | 539.3 | +6.3 | +1.2% | 3,957,100 |
| 2024/04/08 | 525.5 | 534.2 | 524.3 | 533 | +13 | +2.5% | 3,587,600 |
| 2024/04/05 | 519.9 | 521.5 | 499.2 | 520 | -8.3 | -1.6% | 6,272,300 |
| 2024/04/04 | 502.1 | 544.8 | 501.5 | 528.3 | +29.4 | +5.9% | 11,792,900 |
| 2024/04/03 | 490 | 503.7 | 489.1 | 498.9 | +6.6 | +1.3% | 3,001,200 |
| 2024/04/02 | 499 | 499 | 491.2 | 492.3 | -7.3 | -1.5% | 2,281,800 |
| 2024/04/01 | 500 | 502.6 | 495.3 | 499.6 | +3.2 | +0.6% | 1,879,900 |
| 2024/03/29 | 493.4 | 503.5 | 493.2 | 496.4 | +2.7 | +0.5% | 2,152,900 |
| 2024/03/28 | 498 | 498.6 | 490.9 | 493.7 | -1.3 | -0.3% | 1,893,000 |
| 2024/03/27 | 495.5 | 498.2 | 489.3 | 495 | -0.8 | -0.2% | 3,447,500 |
| 2024/03/26 | 496.2 | 497.9 | 490.1 | 495.8 | -1.1 | -0.2% | 2,586,300 |
| 2024/03/25 | 506.7 | 509.9 | 496.9 | 496.9 | -10.8 | -2.1% | 2,508,800 |
| 2024/03/22 | 507 | 509.7 | 502.8 | 507.7 | +2.3 | +0.5% | 2,448,400 |
| 2024/03/21 | 507.1 | 512.9 | 503.7 | 505.4 | +4.1 | +0.8% | 3,173,400 |
| 2024/03/19 | 494.2 | 503.5 | 493 | 501.3 | +4.7 | +0.9% | 2,766,000 |
| 2024/03/18 | 500 | 501.5 | 490.2 | 496.6 | -0.2 | ±0% | 2,994,600 |
| 2024/03/15 | 495 | 502.8 | 490.9 | 496.8 | +1.4 | +0.3% | 4,025,100 |
| 2024/03/14 | 492 | 496.6 | 487.7 | 495.4 | +6.7 | +1.4% | 2,086,800 |
| 2024/03/13 | 495 | 495.4 | 486.9 | 488.7 | -6.4 | -1.3% | 1,849,800 |
| 2024/03/12 | 490.7 | 497.7 | 485.3 | 495.1 | +0.6 | +0.1% | 2,242,500 |
| 2024/03/11 | 496.4 | 502.5 | 487.7 | 494.5 | -9.3 | -1.8% | 3,385,100 |
| 2024/03/08 | 507.5 | 516.9 | 498.6 | 503.8 | -4.5 | -0.9% | 5,282,600 |
| 2024/03/07 | 495 | 513.3 | 493.4 | 508.3 | +8.3 | +1.7% | 5,392,400 |
| 2024/03/06 | 487.3 | 503.5 | 485.9 | 500 | +9.1 | +1.9% | 4,295,700 |
| 2024/03/05 | 491.9 | 496.5 | 483 | 490.9 | -0.9 | -0.2% | 3,065,000 |
| 2024/03/04 | 491.2 | 496.3 | 487.5 | 491.8 | +0.6 | +0.1% | 3,051,200 |
| 2024/03/01 | 497.6 | 504.5 | 488.8 | 491.2 | -2.7 | -0.5% | 3,913,900 |
| 2024/02/29 | 479.8 | 499.6 | 477 | 493.9 | +11.3 | +2.3% | 6,231,700 |
| 2024/02/28 | 478 | 488.4 | 477.5 | 482.6 | +9.3 | +2% | 3,590,500 |
| 2024/02/27 | 466 | 477.2 | 465.5 | 473.3 | +6 | +1.3% | 3,191,300 |
| 2024/02/26 | 465 | 474 | 464.8 | 467.3 | +2.4 | +0.5% | 3,520,200 |
1～
50
件表示中 / 3451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 | 52,500円 | +2.6% | - | 0.95% | 57.69倍 | 0.50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 |
| ＧＳユアサ | 302,400円 | +8.2% | +56.9% | 1.98% | 14.44倍 | 1.24倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| 三井ハイテ | 730,300円 | +21.0% | -8.0% | 1.15% | 19.07倍 | 2.76倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| フクダ電 | 680,000円 | +4.0% | +6.9% | 2.72% | 10.60倍 | 1.14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 |
| ダイヘン | 993,000円 | +2.5% | -9.4% | 1.66% | 14.74倍 | 2.05倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
