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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 418.3 | 422.9 | 415 | 415.8 | -0.8 | -0.2% | 1,858,900 |
| 2024/09/20 | 417 | 422.4 | 416.4 | 416.6 | +5.2 | +1.3% | 2,173,300 |
| 2024/09/19 | 411 | 416.2 | 410.8 | 411.4 | +3.4 | +0.8% | 2,288,800 |
| 2024/09/18 | 405.9 | 411.5 | 403.5 | 408 | +5.3 | +1.3% | 1,392,400 |
| 2024/09/17 | 409.1 | 411.4 | 395.9 | 402.7 | -2.5 | -0.6% | 2,704,500 |
| 2024/09/13 | 414.7 | 416.1 | 404.2 | 405.2 | -11.6 | -2.8% | 2,643,500 |
| 2024/09/12 | 416.5 | 419.9 | 409.4 | 416.8 | +8.3 | +2% | 1,776,600 |
| 2024/09/11 | 413.5 | 415.4 | 405.1 | 408.5 | -7 | -1.7% | 2,654,800 |
| 2024/09/10 | 426.1 | 426.4 | 415.2 | 415.5 | -5.8 | -1.4% | 2,291,500 |
| 2024/09/09 | 416.9 | 422.2 | 412 | 421.3 | -6.3 | -1.5% | 2,549,600 |
| 2024/09/06 | 428 | 431.2 | 423.6 | 427.6 | +3.4 | +0.8% | 2,025,200 |
| 2024/09/05 | 417.8 | 428 | 413.2 | 424.2 | +1.3 | +0.3% | 2,102,200 |
| 2024/09/04 | 426.7 | 429.9 | 421.5 | 422.9 | -19.2 | -4.3% | 2,380,600 |
| 2024/09/03 | 442 | 444.9 | 439.8 | 442.1 | +0.7 | +0.2% | 1,211,000 |
| 2024/09/02 | 438.5 | 443 | 438.1 | 441.4 | +6.3 | +1.4% | 1,380,600 |
| 2024/08/30 | 438.6 | 438.6 | 429.4 | 435.1 | +1.5 | +0.3% | 1,926,800 |
| 2024/08/29 | 438.7 | 438.7 | 429 | 433.6 | -4.1 | -0.9% | 2,063,000 |
| 2024/08/28 | 442.7 | 444.5 | 436 | 437.7 | -8.4 | -1.9% | 2,090,500 |
| 2024/08/27 | 435 | 447.7 | 435 | 446.1 | +15.4 | +3.6% | 2,880,600 |
| 2024/08/26 | 428 | 432.6 | 426.1 | 430.7 | +2.6 | +0.6% | 2,230,600 |
| 2024/08/23 | 424.8 | 429.9 | 422.5 | 428.1 | +9.5 | +2.3% | 2,473,700 |
| 2024/08/22 | 413 | 424.6 | 413 | 418.6 | +11.4 | +2.8% | 3,578,900 |
| 2024/08/21 | 403 | 412.5 | 400 | 407.2 | +1.4 | +0.3% | 2,424,800 |
| 2024/08/20 | 396.9 | 409.4 | 395.1 | 405.8 | +10.4 | +2.6% | 2,864,800 |
| 2024/08/19 | 394.1 | 399.4 | 393.2 | 395.4 | -0.7 | -0.2% | 2,221,400 |
| 2024/08/16 | 400 | 404 | 394.5 | 396.1 | ±0 | ±0% | 3,061,200 |
| 2024/08/15 | 388.8 | 397.6 | 385.5 | 396.1 | +11.2 | +2.9% | 4,038,900 |
| 2024/08/14 | 371 | 385.8 | 370.8 | 384.9 | +20.1 | +5.5% | 4,615,400 |
| 2024/08/13 | 358.9 | 368 | 356.1 | 364.8 | +5.5 | +1.5% | 3,330,300 |
| 2024/08/09 | 354.6 | 362.2 | 348 | 359.3 | +9.6 | +2.7% | 4,329,900 |
| 2024/08/08 | 343.8 | 358.7 | 340.4 | 349.7 | -1.3 | -0.4% | 3,859,000 |
| 2024/08/07 | 335.5 | 362.6 | 334 | 351 | +0.1 | ±0% | 4,975,200 |
| 2024/08/06 | 358.2 | 366.7 | 343.8 | 350.9 | -7.2 | -2% | 7,078,300 |
| 2024/08/05 | 361.9 | 362.5 | 333 | 358.1 | -19.1 | -5.1% | 10,328,100 |
| 2024/08/02 | 392.5 | 392.6 | 376.5 | 377.2 | -29.2 | -7.2% | 6,870,100 |
| 2024/08/01 | 405 | 424.1 | 376 | 406.4 | -38.3 | -8.6% | 12,917,600 |
| 2024/07/31 | 436 | 445.7 | 434.3 | 444.7 | +10 | +2.3% | 2,855,100 |
| 2024/07/30 | 438.6 | 442.2 | 432.8 | 434.7 | -7.3 | -1.7% | 2,822,200 |
| 2024/07/29 | 444.9 | 445.8 | 440.2 | 442 | +5.1 | +1.2% | 2,188,800 |
| 2024/07/26 | 446.4 | 446.4 | 436.2 | 436.9 | -3.6 | -0.8% | 2,258,500 |
| 2024/07/25 | 448 | 450.3 | 440 | 440.5 | -14.4 | -3.2% | 2,611,700 |
| 2024/07/24 | 465.8 | 466.5 | 454.7 | 454.9 | -12.9 | -2.8% | 2,090,800 |
| 2024/07/23 | 466.6 | 469.8 | 465.8 | 467.8 | +1.2 | +0.3% | 1,561,300 |
| 2024/07/22 | 468 | 469.9 | 466.2 | 466.6 | -2.7 | -0.6% | 1,519,100 |
| 2024/07/19 | 472.6 | 474.1 | 467.3 | 469.3 | -3.3 | -0.7% | 1,467,600 |
| 2024/07/18 | 469.2 | 478.1 | 469.2 | 472.6 | +2.1 | +0.4% | 2,404,800 |
| 2024/07/17 | 466.4 | 472.4 | 465.8 | 470.5 | +7.7 | +1.7% | 2,609,200 |
| 2024/07/16 | 465 | 468.7 | 461.6 | 462.8 | -0.3 | -0.1% | 1,653,500 |
| 2024/07/12 | 458.1 | 465.8 | 455.1 | 463.1 | -3 | -0.6% | 2,550,000 |
| 2024/07/11 | 465.1 | 468.9 | 463.8 | 466.1 | +2.9 | +0.6% | 2,801,400 |
151～
200
件表示中 / 3695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 | 44,600円 | -3.0% | - | 0.00% | - | 0.44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 | 475,100円 | +12.4% | +4.9% | 1.94% | 10.34倍 | 1.85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 | 642,000円 | -0.9% | -1.8% | 3.04% | 10.00倍 | 1.08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 | 351,500円 | +9.7% | +16.8% | 1.71% | 21.11倍 | 1.71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 |
| アンリツ | 146,100円 | +8.9% | +17.8% | 2.74% | 16.99倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
