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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,510 | 1,514 | 1,490 | 1,502 | +21 | +1.4% | 2,264,200 |
| 2015/07/13 | 1,464 | 1,490 | 1,460 | 1,481 | +33 | +2.3% | 2,732,900 |
| 2015/07/10 | 1,452 | 1,459 | 1,429 | 1,448 | -2 | -0.1% | 2,715,800 |
| 2015/07/09 | 1,413 | 1,451 | 1,376 | 1,450 | +15 | +1% | 3,416,900 |
| 2015/07/08 | 1,457 | 1,457 | 1,433 | 1,435 | -32 | -2.2% | 2,394,100 |
| 2015/07/07 | 1,464 | 1,478 | 1,463 | 1,467 | +24 | +1.7% | 2,402,500 |
| 2015/07/06 | 1,444 | 1,463 | 1,430 | 1,443 | -37 | -2.5% | 2,411,000 |
| 2015/07/03 | 1,463 | 1,481 | 1,453 | 1,480 | +26 | +1.8% | 1,951,700 |
| 2015/07/02 | 1,463 | 1,490 | 1,451 | 1,454 | +21 | +1.5% | 3,934,200 |
| 2015/07/01 | 1,420 | 1,442 | 1,420 | 1,433 | +4 | +0.3% | 2,697,800 |
| 2015/06/30 | 1,420 | 1,442 | 1,415 | 1,429 | +18 | +1.3% | 4,308,000 |
| 2015/06/29 | 1,397 | 1,418 | 1,383 | 1,411 | -37 | -2.6% | 3,882,600 |
| 2015/06/26 | 1,474 | 1,475 | 1,441 | 1,448 | -28 | -1.9% | 3,003,800 |
| 2015/06/25 | 1,483 | 1,501 | 1,476 | 1,476 | -7 | -0.5% | 2,596,700 |
| 2015/06/24 | 1,474 | 1,530 | 1,474 | 1,483 | -59 | -3.8% | 5,389,200 |
| 2015/06/23 | 1,511 | 1,546 | 1,507 | 1,542 | +26 | +1.7% | 2,138,600 |
| 2015/06/22 | 1,506 | 1,556 | 1,506 | 1,516 | +34 | +2.3% | 3,551,700 |
| 2015/06/19 | 1,471 | 1,502 | 1,471 | 1,482 | +13 | +0.9% | 3,789,100 |
| 2015/06/18 | 1,469 | 1,478 | 1,462 | 1,469 | -8 | -0.5% | 1,741,500 |
| 2015/06/17 | 1,476 | 1,497 | 1,471 | 1,477 | -7 | -0.5% | 2,152,000 |
| 2015/06/16 | 1,501 | 1,506 | 1,475 | 1,484 | -26 | -1.7% | 3,515,300 |
| 2015/06/15 | 1,511 | 1,514 | 1,496 | 1,510 | -22 | -1.4% | 1,721,100 |
| 2015/06/12 | 1,514 | 1,534 | 1,513 | 1,532 | +5 | +0.3% | 3,648,300 |
| 2015/06/11 | 1,528 | 1,532 | 1,513 | 1,527 | +20 | +1.3% | 1,688,500 |
| 2015/06/10 | 1,521 | 1,530 | 1,501 | 1,507 | -24 | -1.6% | 3,697,900 |
| 2015/06/09 | 1,564 | 1,564 | 1,529 | 1,531 | -37 | -2.4% | 2,406,700 |
| 2015/06/08 | 1,582 | 1,585 | 1,560 | 1,568 | -1 | -0.1% | 1,198,100 |
| 2015/06/05 | 1,580 | 1,583 | 1,556 | 1,569 | -18 | -1.1% | 1,747,900 |
| 2015/06/04 | 1,567 | 1,604 | 1,558 | 1,587 | +19 | +1.2% | 2,704,300 |
| 2015/06/03 | 1,560 | 1,584 | 1,554 | 1,568 | -2 | -0.1% | 3,143,000 |
| 2015/06/02 | 1,556 | 1,579 | 1,555 | 1,570 | -9 | -0.6% | 2,784,700 |
| 2015/06/01 | 1,555 | 1,588 | 1,551 | 1,579 | +11 | +0.7% | 2,552,400 |
| 2015/05/29 | 1,552 | 1,575 | 1,542 | 1,568 | +8 | +0.5% | 3,961,900 |
| 2015/05/28 | 1,576 | 1,583 | 1,552 | 1,560 | +8 | +0.5% | 3,335,300 |
| 2015/05/27 | 1,503 | 1,553 | 1,502 | 1,552 | -5 | -0.3% | 4,334,500 |
| 2015/05/26 | 1,575 | 1,577 | 1,553 | 1,557 | ±0 | ±0% | 2,124,400 |
| 2015/05/25 | 1,586 | 1,586 | 1,552 | 1,557 | -31 | -2% | 3,738,600 |
| 2015/05/22 | 1,563 | 1,596 | 1,552 | 1,588 | -5 | -0.3% | 4,298,200 |
| 2015/05/21 | 1,632 | 1,652 | 1,587 | 1,593 | -37 | -2.3% | 3,672,700 |
| 2015/05/20 | 1,593 | 1,642 | 1,588 | 1,630 | +37 | +2.3% | 2,862,800 |
| 2015/05/19 | 1,560 | 1,620 | 1,560 | 1,593 | +44 | +2.8% | 3,394,000 |
| 2015/05/18 | 1,513 | 1,565 | 1,509 | 1,549 | +40 | +2.7% | 2,514,600 |
| 2015/05/15 | 1,514 | 1,538 | 1,503 | 1,509 | -7 | -0.5% | 4,169,100 |
| 2015/05/14 | 1,460 | 1,557 | 1,452 | 1,516 | +161 | +11.9% | 9,449,600 |
| 2015/05/13 | 1,342 | 1,364 | 1,339 | 1,355 | +18 | +1.3% | 2,541,400 |
| 2015/05/12 | 1,329 | 1,343 | 1,314 | 1,337 | -4 | -0.3% | 2,394,300 |
| 2015/05/11 | 1,338 | 1,344 | 1,324 | 1,341 | +18 | +1.4% | 2,029,700 |
| 2015/05/08 | 1,308 | 1,332 | 1,308 | 1,323 | +12 | +0.9% | 1,854,600 |
| 2015/05/07 | 1,287 | 1,321 | 1,287 | 1,311 | -6 | -0.5% | 2,051,300 |
| 2015/05/01 | 1,325 | 1,327 | 1,299 | 1,317 | -12 | -0.9% | 2,017,700 |
2401～
2450
件表示中 / 3698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 | 44,900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 | 471,800円 | +12.4% | +4.9% | 1.95% | 10.27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 | 614,000円 | -0.9% | -1.8% | 3.18% | 9.57倍 | 1.02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 | 350,500円 | +5.2% | +4.2% | 2.85% | 17.78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 |
| ＪＶＣＫＷ | 122,800円 | -3.3% | -17.0% | 1.47% | 12.98倍 | 1.45倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
