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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,425 | 1,429 | 1,407 | 1,418 | -20 | -1.4% | 1,969,200 |
| 2015/08/11 | 1,445 | 1,454 | 1,428 | 1,438 | +4 | +0.3% | 2,350,500 |
| 2015/08/10 | 1,464 | 1,474 | 1,419 | 1,434 | -5 | -0.3% | 3,252,000 |
| 2015/08/07 | 1,490 | 1,500 | 1,416 | 1,439 | -134 | -8.5% | 7,314,500 |
| 2015/08/06 | 1,566 | 1,591 | 1,556 | 1,573 | +4 | +0.3% | 2,082,100 |
| 2015/08/05 | 1,555 | 1,579 | 1,537 | 1,569 | +11 | +0.7% | 1,494,600 |
| 2015/08/04 | 1,554 | 1,564 | 1,542 | 1,558 | ±0 | ±0% | 1,491,200 |
| 2015/08/03 | 1,559 | 1,564 | 1,536 | 1,558 | +11 | +0.7% | 2,538,500 |
| 2015/07/31 | 1,514 | 1,560 | 1,503 | 1,547 | +32 | +2.1% | 2,451,500 |
| 2015/07/30 | 1,524 | 1,538 | 1,512 | 1,515 | +15 | +1% | 3,330,500 |
| 2015/07/29 | 1,506 | 1,519 | 1,496 | 1,500 | +5 | +0.3% | 1,496,200 |
| 2015/07/28 | 1,481 | 1,506 | 1,470 | 1,495 | +3 | +0.2% | 1,286,000 |
| 2015/07/27 | 1,488 | 1,499 | 1,481 | 1,492 | -8 | -0.5% | 1,713,000 |
| 2015/07/24 | 1,517 | 1,535 | 1,499 | 1,500 | -3 | -0.2% | 1,769,300 |
| 2015/07/23 | 1,531 | 1,545 | 1,497 | 1,503 | -2 | -0.1% | 2,452,000 |
| 2015/07/22 | 1,518 | 1,523 | 1,501 | 1,505 | -37 | -2.4% | 2,765,700 |
| 2015/07/21 | 1,542 | 1,560 | 1,531 | 1,542 | +9 | +0.6% | 1,551,200 |
| 2015/07/17 | 1,522 | 1,535 | 1,517 | 1,533 | +15 | +1% | 1,894,200 |
| 2015/07/16 | 1,527 | 1,527 | 1,506 | 1,518 | ±0 | ±0% | 2,640,900 |
| 2015/07/15 | 1,519 | 1,528 | 1,506 | 1,518 | +16 | +1.1% | 2,215,300 |
| 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 |
2451～
2500
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
