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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 450.9 | 452.8 | 450 | 450.5 | -2.5 | -0.6% | 2,751,700 |
| 2023/08/30 | 453.2 | 456.7 | 452.3 | 453 | -0.3 | -0.1% | 2,894,300 |
| 2023/08/29 | 455 | 455.7 | 452.2 | 453.3 | -0.6 | -0.1% | 2,119,700 |
| 2023/08/28 | 450.1 | 454.3 | 448.5 | 453.9 | +6.4 | +1.4% | 1,916,500 |
| 2023/08/25 | 445.2 | 447.8 | 442.4 | 447.5 | -5.7 | -1.3% | 2,704,700 |
| 2023/08/24 | 452.1 | 454.5 | 450 | 453.2 | -2.3 | -0.5% | 1,565,900 |
| 2023/08/23 | 450.4 | 456.2 | 449.2 | 455.5 | +7.3 | +1.6% | 2,582,100 |
| 2023/08/22 | 445.1 | 449.5 | 444.2 | 448.2 | +3.4 | +0.8% | 1,958,000 |
| 2023/08/21 | 448 | 450.8 | 444.7 | 444.8 | -3.7 | -0.8% | 1,767,100 |
| 2023/08/18 | 447 | 449.6 | 446 | 448.5 | -2.8 | -0.6% | 1,317,400 |
| 2023/08/17 | 452 | 454 | 443.1 | 451.3 | +2.4 | +0.5% | 2,297,000 |
| 2023/08/16 | 457 | 457.2 | 444.7 | 448.9 | -15.2 | -3.3% | 4,583,600 |
| 2023/08/15 | 458.8 | 465.5 | 458 | 464.1 | +1 | +0.2% | 2,504,700 |
| 2023/08/14 | 469 | 470.4 | 462.5 | 463.1 | -6.6 | -1.4% | 2,190,900 |
| 2023/08/10 | 469.9 | 478.4 | 467.2 | 469.7 | +0.8 | +0.2% | 4,269,000 |
| 2023/08/09 | 467.7 | 470.5 | 464.9 | 468.9 | +3.1 | +0.7% | 2,570,800 |
| 2023/08/08 | 466.8 | 470.8 | 464.3 | 465.8 | +1 | +0.2% | 3,503,900 |
| 2023/08/07 | 456.2 | 464.8 | 453.7 | 464.8 | +7.7 | +1.7% | 3,426,200 |
| 2023/08/04 | 461 | 463.5 | 456 | 457.1 | -5.4 | -1.2% | 4,213,800 |
| 2023/08/03 | 473.1 | 473.4 | 462.2 | 462.5 | -11.9 | -2.5% | 6,407,900 |
| 2023/08/02 | 475.2 | 479.6 | 464.6 | 474.4 | -43.2 | -8.3% | 12,927,300 |
| 2023/08/01 | 524.2 | 524.2 | 515.9 | 517.6 | -8.6 | -1.6% | 3,470,300 |
| 2023/07/31 | 521.1 | 526.6 | 520 | 526.2 | +9.3 | +1.8% | 3,452,900 |
| 2023/07/28 | 515.1 | 517.5 | 508.7 | 516.9 | -2.2 | -0.4% | 3,560,900 |
| 2023/07/27 | 517.4 | 522.9 | 515.5 | 519.1 | +0.2 | ±0% | 3,274,200 |
| 2023/07/26 | 516.9 | 519.7 | 512.9 | 518.9 | +6.1 | +1.2% | 3,085,700 |
| 2023/07/25 | 508 | 513.9 | 507 | 512.8 | +5.3 | +1% | 2,337,200 |
| 2023/07/24 | 505 | 509.6 | 504 | 507.5 | +2.4 | +0.5% | 2,011,800 |
| 2023/07/21 | 504.6 | 507.6 | 502 | 505.1 | +0.5 | +0.1% | 1,628,500 |
| 2023/07/20 | 508 | 510.9 | 504.5 | 504.6 | -2.9 | -0.6% | 1,934,000 |
| 2023/07/19 | 503.1 | 507.5 | 501.4 | 507.5 | +9 | +1.8% | 2,343,800 |
| 2023/07/18 | 496.8 | 498.9 | 492.5 | 498.5 | -1.8 | -0.4% | 2,971,800 |
| 2023/07/14 | 492.9 | 502.6 | 490.1 | 500.3 | +7.4 | +1.5% | 3,588,700 |
| 2023/07/13 | 493.3 | 495.3 | 487.8 | 492.9 | -0.5 | -0.1% | 2,149,200 |
| 2023/07/12 | 500 | 500.1 | 491.7 | 493.4 | -3.3 | -0.7% | 2,764,800 |
| 2023/07/11 | 499.5 | 503.2 | 495.7 | 496.7 | -0.7 | -0.1% | 2,029,000 |
| 2023/07/10 | 500 | 504.3 | 494.1 | 497.4 | -1.4 | -0.3% | 3,343,900 |
| 2023/07/07 | 501 | 502 | 493.5 | 498.8 | -10.6 | -2.1% | 3,924,500 |
| 2023/07/06 | 505.2 | 510.3 | 503.7 | 509.4 | +1.1 | +0.2% | 3,122,800 |
| 2023/07/05 | 499 | 508.7 | 497.1 | 508.3 | +10.3 | +2.1% | 4,404,000 |
| 2023/07/04 | 498.7 | 499.7 | 494.3 | 498 | -0.7 | -0.1% | 2,964,500 |
| 2023/07/03 | 498.3 | 500 | 494 | 498.7 | +0.4 | +0.1% | 3,654,800 |
| 2023/06/30 | 498.6 | 502 | 496 | 498.3 | +2.9 | +0.6% | 5,556,200 |
| 2023/06/29 | 488.1 | 499.5 | 487.1 | 495.4 | +7.8 | +1.6% | 5,379,600 |
| 2023/06/28 | 483 | 487.7 | 479.9 | 487.6 | +8.9 | +1.9% | 4,914,500 |
| 2023/06/27 | 480.7 | 485.7 | 473.2 | 478.7 | -1.8 | -0.4% | 3,995,000 |
| 2023/06/26 | 478 | 481.9 | 476.4 | 480.5 | -3.2 | -0.7% | 4,037,100 |
| 2023/06/23 | 478.8 | 485 | 477.5 | 483.7 | +7.8 | +1.6% | 6,371,900 |
| 2023/06/22 | 470 | 479 | 469.1 | 475.9 | +6.8 | +1.4% | 4,862,100 |
| 2023/06/21 | 467.8 | 470 | 465.4 | 469.1 | -2.5 | -0.5% | 3,285,500 |
451～
500
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「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 | 47,700円 | -6.9% | - | 2.10% | 9.83倍 | 0.51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 |
| アンリツ | 180,300円 | +8.9% | +17.8% | 2.22% | 20.97倍 | 1.86倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 明電舎 | 527,000円 | +11.3% | -5.6% | 1.76% | 17.08倍 | 1.72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 |
| 能美防 | 377,500円 | +5.2% | +4.2% | 2.65% | 19.15倍 | 1.72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 |
| 日電子 | 444,800円 | -8.0% | -28.8% | 2.38% | 12.64倍 | 1.66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
