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 |
|---|---|---|---|---|---|---|---|
| 2016/02/26 | 955 | 967 | 950 | 956 | +12 | +1.3% | 2,015,200 |
| 2016/02/25 | 941 | 959 | 933 | 944 | +16 | +1.7% | 2,223,700 |
| 2016/02/24 | 925 | 935 | 914 | 928 | -10 | -1.1% | 1,918,900 |
| 2016/02/23 | 930 | 958 | 928 | 938 | +16 | +1.7% | 2,266,800 |
| 2016/02/22 | 903 | 927 | 899 | 922 | +5 | +0.5% | 1,911,500 |
| 2016/02/19 | 939 | 949 | 904 | 917 | -26 | -2.8% | 2,919,500 |
| 2016/02/18 | 942 | 959 | 933 | 943 | +16 | +1.7% | 3,456,900 |
| 2016/02/17 | 936 | 963 | 915 | 927 | -10 | -1.1% | 2,772,700 |
| 2016/02/16 | 917 | 951 | 915 | 937 | +13 | +1.4% | 2,947,700 |
| 2016/02/15 | 895 | 936 | 889 | 924 | +72 | +8.5% | 3,626,800 |
| 2016/02/12 | 862 | 875 | 849 | 852 | -51 | -5.6% | 5,889,000 |
| 2016/02/10 | 928 | 933 | 893 | 903 | -25 | -2.7% | 4,025,500 |
| 2016/02/09 | 950 | 951 | 922 | 928 | -46 | -4.7% | 3,318,400 |
| 2016/02/08 | 965 | 980 | 955 | 974 | -3 | -0.3% | 2,670,400 |
| 2016/02/05 | 964 | 986 | 963 | 977 | +3 | +0.3% | 2,987,200 |
| 2016/02/04 | 967 | 987 | 952 | 974 | +12 | +1.2% | 3,260,800 |
| 2016/02/03 | 989 | 990 | 957 | 962 | -43 | -4.3% | 3,772,600 |
| 2016/02/02 | 1,006 | 1,019 | 1,001 | 1,005 | -4 | -0.4% | 2,767,700 |
| 2016/02/01 | 1,031 | 1,032 | 1,001 | 1,009 | +8 | +0.8% | 5,026,700 |
| 2016/01/29 | 975 | 1,010 | 958 | 1,001 | -49 | -4.7% | 7,891,700 |
| 2016/01/28 | 1,084 | 1,086 | 1,048 | 1,050 | -44 | -4% | 3,613,400 |
| 2016/01/27 | 1,080 | 1,104 | 1,078 | 1,094 | +30 | +2.8% | 2,498,800 |
| 2016/01/26 | 1,073 | 1,087 | 1,059 | 1,064 | -23 | -2.1% | 2,104,900 |
| 2016/01/25 | 1,094 | 1,100 | 1,075 | 1,087 | +11 | +1% | 2,073,500 |
| 2016/01/22 | 1,042 | 1,081 | 1,039 | 1,076 | +68 | +6.7% | 3,514,200 |
| 2016/01/21 | 1,036 | 1,055 | 1,008 | 1,008 | -23 | -2.2% | 2,590,800 |
| 2016/01/20 | 1,065 | 1,076 | 1,027 | 1,031 | -39 | -3.6% | 2,206,900 |
| 2016/01/19 | 1,057 | 1,076 | 1,050 | 1,070 | +12 | +1.1% | 1,662,900 |
| 2016/01/18 | 1,040 | 1,063 | 1,035 | 1,058 | -6 | -0.6% | 1,612,200 |
| 2016/01/15 | 1,099 | 1,104 | 1,057 | 1,064 | -16 | -1.5% | 2,962,100 |
| 2016/01/14 | 1,074 | 1,090 | 1,061 | 1,080 | -22 | -2% | 2,383,700 |
| 2016/01/13 | 1,081 | 1,118 | 1,081 | 1,102 | +31 | +2.9% | 2,184,100 |
| 2016/01/12 | 1,082 | 1,089 | 1,060 | 1,071 | -33 | -3% | 3,173,400 |
| 2016/01/08 | 1,089 | 1,130 | 1,084 | 1,104 | ±0 | ±0% | 3,687,900 |
| 2016/01/07 | 1,125 | 1,133 | 1,102 | 1,104 | -28 | -2.5% | 3,523,500 |
| 2016/01/06 | 1,169 | 1,169 | 1,125 | 1,132 | -51 | -4.3% | 4,590,200 |
| 2016/01/05 | 1,187 | 1,197 | 1,177 | 1,183 | -13 | -1.1% | 2,525,100 |
| 2016/01/04 | 1,214 | 1,226 | 1,192 | 1,196 | -26 | -2.1% | 1,743,700 |
| 2015/12/30 | 1,222 | 1,244 | 1,216 | 1,222 | -3 | -0.2% | 1,836,700 |
| 2015/12/29 | 1,214 | 1,232 | 1,204 | 1,225 | +15 | +1.2% | 1,521,700 |
| 2015/12/28 | 1,194 | 1,225 | 1,189 | 1,210 | +23 | +1.9% | 1,590,600 |
| 2015/12/25 | 1,192 | 1,196 | 1,181 | 1,187 | -5 | -0.4% | 954,800 |
| 2015/12/24 | 1,205 | 1,214 | 1,187 | 1,192 | +1 | +0.1% | 1,158,000 |
| 2015/12/22 | 1,186 | 1,195 | 1,181 | 1,191 | ±0 | ±0% | 1,481,600 |
| 2015/12/21 | 1,187 | 1,192 | 1,169 | 1,191 | -6 | -0.5% | 1,983,400 |
| 2015/12/18 | 1,222 | 1,241 | 1,195 | 1,197 | -26 | -2.1% | 3,224,900 |
| 2015/12/17 | 1,247 | 1,247 | 1,222 | 1,223 | +8 | +0.7% | 2,486,300 |
| 2015/12/16 | 1,217 | 1,224 | 1,210 | 1,215 | +17 | +1.4% | 1,576,100 |
| 2015/12/15 | 1,211 | 1,214 | 1,196 | 1,198 | -19 | -1.6% | 2,614,900 |
| 2015/12/14 | 1,206 | 1,223 | 1,193 | 1,217 | -11 | -0.9% | 2,976,800 |
2251～
2300
件表示中 / 3699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 | 44,800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 | 470,400円 | +12.4% | +4.9% | 1.96% | 10.24倍 | 1.83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 | 622,000円 | -0.9% | -1.8% | 3.14% | 9.69倍 | 1.04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 | 350,000円 | +5.2% | +4.2% | 2.86% | 17.76倍 | 1.60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 | 150,300円 | +8.9% | +17.8% | 2.66% | 17.48倍 | 1.55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
