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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 686 | 689.8 | 678.9 | 681.8 | -5.6 | -0.8% | 2,631,000 |
| 2024/11/20 | 668 | 698.4 | 667.5 | 687.4 | +23.4 | +3.5% | 5,154,200 |
| 2024/11/19 | 679 | 682.6 | 660.2 | 664 | -22.9 | -3.3% | 4,966,900 |
| 2024/11/18 | 686 | 691.5 | 676.1 | 686.9 | +0.9 | +0.1% | 3,456,000 |
| 2024/11/15 | 682.3 | 689.4 | 668.4 | 686 | +3.5 | +0.5% | 4,522,100 |
| 2024/11/14 | 681.9 | 692.8 | 678.8 | 682.5 | +0.7 | +0.1% | 3,374,800 |
| 2024/11/13 | 690.7 | 693.6 | 675.6 | 681.8 | -7.6 | -1.1% | 4,289,700 |
| 2024/11/12 | 691.3 | 696.7 | 679.1 | 689.4 | +2.5 | +0.4% | 5,139,800 |
| 2024/11/11 | 695 | 699.2 | 672.1 | 686.9 | -17.3 | -2.5% | 5,746,500 |
| 2024/11/08 | 715 | 717.7 | 694.3 | 704.2 | -2.2 | -0.3% | 7,035,000 |
| 2024/11/07 | 683 | 709.8 | 676.3 | 706.4 | +40.1 | +6% | 12,702,100 |
| 2024/11/06 | 660 | 675.5 | 635.5 | 666.3 | -2.4 | -0.4% | 11,704,200 |
| 2024/11/05 | 620.7 | 668.7 | 606 | 668.7 | +28.6 | +4.5% | 12,786,900 |
| 2024/11/01 | 630 | 655.1 | 625.3 | 640.1 | -4.5 | -0.7% | 5,929,300 |
| 2024/10/31 | 645.6 | 647.9 | 627 | 644.6 | -6.1 | -0.9% | 11,223,700 |
| 2024/10/30 | 645 | 683 | 640 | 650.7 | -7.1 | -1.1% | 13,699,500 |
| 2024/10/29 | 638.5 | 668.8 | 637.5 | 657.8 | +20 | +3.1% | 12,622,400 |
| 2024/10/28 | 600.5 | 638.7 | 592 | 637.8 | +35.7 | +5.9% | 13,589,100 |
| 2024/10/25 | 578.8 | 607.8 | 576 | 602.1 | +40.9 | +7.3% | 15,790,800 |
| 2024/10/24 | 520 | 564.8 | 517.2 | 561.2 | +27.9 | +5.2% | 12,834,600 |
| 2024/10/23 | 501.1 | 536.7 | 501.1 | 533.3 | +53.8 | +11.2% | 11,171,700 |
| 2024/10/22 | 486.7 | 486.7 | 479.1 | 479.5 | -7.3 | -1.5% | 3,002,700 |
| 2024/10/21 | 478.2 | 487.2 | 472 | 486.8 | +7.3 | +1.5% | 2,267,100 |
| 2024/10/18 | 482 | 485.5 | 478.8 | 479.5 | -2 | -0.4% | 1,753,000 |
| 2024/10/17 | 486.6 | 489.9 | 480.1 | 481.5 | +0.4 | +0.1% | 2,139,500 |
| 2024/10/16 | 477 | 483.9 | 473 | 481.1 | -3.9 | -0.8% | 2,612,400 |
| 2024/10/15 | 483 | 488 | 480.5 | 485 | +7.2 | +1.5% | 2,663,500 |
| 2024/10/11 | 481.7 | 487 | 477.1 | 477.8 | -2.4 | -0.5% | 3,177,500 |
| 2024/10/10 | 475 | 480.6 | 471.3 | 480.2 | +9.9 | +2.1% | 2,562,500 |
| 2024/10/09 | 467.5 | 473.1 | 464 | 470.3 | +0.3 | +0.1% | 2,502,900 |
| 2024/10/08 | 457.6 | 472.3 | 457.2 | 470 | +8 | +1.7% | 3,810,000 |
| 2024/10/07 | 459 | 463.5 | 455.1 | 462 | +14.1 | +3.1% | 2,889,000 |
| 2024/10/04 | 446 | 454 | 444 | 447.9 | +5.6 | +1.3% | 2,450,100 |
| 2024/10/03 | 437.7 | 443.9 | 436 | 442.3 | +12.6 | +2.9% | 3,025,100 |
| 2024/10/02 | 417.3 | 433.8 | 415.4 | 429.7 | +4.4 | +1% | 2,983,000 |
| 2024/10/01 | 418 | 428.6 | 415.3 | 425.3 | +12.1 | +2.9% | 2,002,200 |
| 2024/09/30 | 420 | 420.5 | 410.6 | 413.2 | -21.4 | -4.9% | 2,360,800 |
| 2024/09/27 | 428.1 | 436.6 | 424 | 434.6 | +8.5 | +2% | 3,126,800 |
| 2024/09/26 | 420.4 | 426.1 | 418 | 426.1 | +10.9 | +2.6% | 3,017,300 |
| 2024/09/25 | 415.1 | 417.1 | 410 | 415.2 | -0.6 | -0.1% | 2,534,000 |
| 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 |
151～
200
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
