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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 469.2 | 473.5 | 465.1 | 471 | +0.2 | ±0% | 2,723,600 |
| 2024/02/20 | 475.3 | 476.3 | 468.1 | 470.8 | -2.8 | -0.6% | 2,845,400 |
| 2024/02/19 | 488.6 | 489 | 473.6 | 473.6 | -15.6 | -3.2% | 3,657,600 |
| 2024/02/16 | 481.6 | 491 | 479.9 | 489.2 | +10.6 | +2.2% | 4,649,700 |
| 2024/02/15 | 475.7 | 479.5 | 471.2 | 478.6 | +4.1 | +0.9% | 3,005,400 |
| 2024/02/14 | 476 | 477.7 | 465.7 | 474.5 | -3.8 | -0.8% | 3,625,700 |
| 2024/02/13 | 478 | 478.9 | 470.4 | 478.3 | +5.4 | +1.1% | 4,744,300 |
| 2024/02/09 | 481.2 | 483.2 | 469 | 472.9 | -8.1 | -1.7% | 5,464,800 |
| 2024/02/08 | 482.3 | 489.5 | 476.6 | 481 | -1.1 | -0.2% | 5,928,000 |
| 2024/02/07 | 471.9 | 483.3 | 471.2 | 482.1 | +11.7 | +2.5% | 7,233,800 |
| 2024/02/06 | 461.5 | 475.7 | 460.9 | 470.4 | +12.1 | +2.6% | 7,899,300 |
| 2024/02/05 | 440.3 | 462.7 | 440.3 | 458.3 | +14.6 | +3.3% | 8,598,700 |
| 2024/02/02 | 428.3 | 451.8 | 423.4 | 443.7 | +39.4 | +9.7% | 18,985,500 |
| 2024/02/01 | 404.8 | 407.5 | 397.6 | 404.3 | -3.2 | -0.8% | 7,860,800 |
| 2024/01/31 | 409.5 | 412.2 | 402.5 | 407.5 | +3.3 | +0.8% | 5,096,300 |
| 2024/01/30 | 409.1 | 409.9 | 401.3 | 404.2 | -3.5 | -0.9% | 5,477,100 |
| 2024/01/29 | 413 | 413.3 | 407.3 | 407.7 | -5.2 | -1.3% | 5,171,000 |
| 2024/01/26 | 412.6 | 416.8 | 410.2 | 412.9 | +1.4 | +0.3% | 4,387,500 |
| 2024/01/25 | 413.7 | 416.7 | 408.8 | 411.5 | -2.2 | -0.5% | 2,648,600 |
| 2024/01/24 | 413.5 | 414.4 | 409.4 | 413.7 | -0.2 | ±0% | 2,234,400 |
| 2024/01/23 | 416 | 419 | 410.7 | 413.9 | +0.4 | +0.1% | 2,602,000 |
| 2024/01/22 | 414 | 414.8 | 412 | 413.5 | +2.1 | +0.5% | 2,090,300 |
| 2024/01/19 | 414 | 414.3 | 409.8 | 411.4 | +1.5 | +0.4% | 2,486,400 |
| 2024/01/18 | 411 | 416.6 | 409.4 | 409.9 | -2.3 | -0.6% | 2,918,600 |
| 2024/01/17 | 420.1 | 424.8 | 412.2 | 412.2 | -9.7 | -2.3% | 3,445,800 |
| 2024/01/16 | 426.2 | 427 | 421.1 | 421.9 | -5.5 | -1.3% | 2,228,400 |
| 2024/01/15 | 429.6 | 432.5 | 427.2 | 427.4 | -3.5 | -0.8% | 2,469,500 |
| 2024/01/12 | 434.1 | 434.3 | 427.1 | 430.9 | +2.7 | +0.6% | 3,131,000 |
| 2024/01/11 | 429 | 433.5 | 427.3 | 428.2 | +3.4 | +0.8% | 3,238,200 |
| 2024/01/10 | 425.6 | 430.5 | 424.8 | 424.8 | -0.8 | -0.2% | 4,951,100 |
| 2024/01/09 | 424.9 | 429.7 | 423.2 | 425.6 | +6.3 | +1.5% | 4,644,300 |
| 2024/01/05 | 419.8 | 425.8 | 419.1 | 419.3 | +4.3 | +1% | 4,429,400 |
| 2024/01/04 | 416.1 | 416.6 | 406.7 | 415 | +2.2 | +0.5% | 4,677,600 |
| 2023/12/29 | 412.4 | 416.5 | 410.1 | 412.8 | +2.8 | +0.7% | 3,282,100 |
| 2023/12/28 | 408.4 | 410.9 | 406 | 410 | +1.6 | +0.4% | 2,728,200 |
| 2023/12/27 | 407 | 411.7 | 406.3 | 408.4 | +3.9 | +1% | 3,472,900 |
| 2023/12/26 | 409 | 409 | 403.2 | 404.5 | -1.6 | -0.4% | 2,662,600 |
| 2023/12/25 | 408.2 | 413.1 | 404.3 | 406.1 | +0.7 | +0.2% | 3,137,200 |
| 2023/12/22 | 407.3 | 411.7 | 402.2 | 405.4 | +0.4 | +0.1% | 4,238,100 |
| 2023/12/21 | 413 | 413.6 | 398.7 | 405 | -10.3 | -2.5% | 6,545,300 |
| 2023/12/20 | 416.5 | 427.3 | 412.6 | 415.3 | -1.1 | -0.3% | 10,963,900 |
| 2023/12/19 | 425.1 | 425.1 | 415.5 | 416.4 | -9 | -2.1% | 9,405,400 |
| 2023/12/18 | 427 | 427.8 | 419.8 | 425.4 | -7.4 | -1.7% | 3,456,100 |
| 2023/12/15 | 430 | 432.9 | 427.5 | 432.8 | +0.5 | +0.1% | 4,319,900 |
| 2023/12/14 | 435.6 | 437.8 | 428.2 | 432.3 | -7.6 | -1.7% | 4,952,000 |
| 2023/12/13 | 443.5 | 445.6 | 438.5 | 439.9 | -1.3 | -0.3% | 1,748,600 |
| 2023/12/12 | 444.4 | 445.3 | 437.7 | 441.2 | -3.1 | -0.7% | 3,908,000 |
| 2023/12/11 | 450.3 | 450.8 | 442.6 | 444.3 | +1.7 | +0.4% | 2,912,900 |
| 2023/12/08 | 450.2 | 450.2 | 434.2 | 442.6 | -12.4 | -2.7% | 5,965,200 |
| 2023/12/07 | 458.6 | 461.4 | 454.3 | 455 | -3.3 | -0.7% | 1,677,900 |
51～
100
件表示中 / 3450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 | 52,700円 | +1.7% | - | 0.95% | 65.14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% | 14.45倍 | 1.25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 | 730,200円 | +21.0% | -8.0% | 1.15% | 19.07倍 | 2.77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 | 684,000円 | -0.5% | -4.3% | 2.41% | 11.95倍 | 1.15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% | 14.73倍 | 2.04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
