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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 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 |
201～
250
件表示中 / 3768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 | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55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 |
| 日光電 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97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 |
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87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 |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79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
