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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 498.4 | 499.7 | 493.1 | 498.1 | +3.9 | +0.8% | 1,558,700 |
| 2023/09/22 | 497.1 | 497.6 | 492 | 494.2 | -4.6 | -0.9% | 2,432,400 |
| 2023/09/21 | 501.5 | 508.6 | 496.2 | 498.8 | +1.5 | +0.3% | 3,584,200 |
| 2023/09/20 | 503.7 | 504 | 496.8 | 497.3 | -4 | -0.8% | 3,170,300 |
| 2023/09/19 | 498 | 504.8 | 495.6 | 501.3 | +6.6 | +1.3% | 3,701,100 |
| 2023/09/15 | 491 | 499.2 | 490.7 | 494.7 | +5.6 | +1.1% | 8,171,000 |
| 2023/09/14 | 481 | 491.8 | 480.6 | 489.1 | +11.2 | +2.3% | 4,841,700 |
| 2023/09/13 | 478.7 | 479.6 | 473.5 | 477.9 | +3.2 | +0.7% | 2,815,100 |
| 2023/09/12 | 470 | 476.3 | 467.4 | 474.7 | +8.8 | +1.9% | 4,272,400 |
| 2023/09/11 | 466.7 | 468.8 | 462.5 | 465.9 | +4.7 | +1% | 2,649,700 |
| 2023/09/08 | 459.1 | 463.8 | 458.3 | 461.2 | -4.3 | -0.9% | 3,337,200 |
| 2023/09/07 | 467.2 | 473.5 | 464.8 | 465.5 | -1.8 | -0.4% | 2,700,200 |
| 2023/09/06 | 464.1 | 469.7 | 463.8 | 467.3 | +5.6 | +1.2% | 3,507,800 |
| 2023/09/05 | 460.9 | 464.7 | 458.4 | 461.7 | +1.7 | +0.4% | 2,855,700 |
| 2023/09/04 | 459 | 460.3 | 456 | 460 | +4.3 | +0.9% | 2,347,900 |
| 2023/09/01 | 450.6 | 457.9 | 449.9 | 455.7 | +5.2 | +1.2% | 3,763,300 |
| 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 |
151～
200
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
