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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/30 | 1,326 | 1,339 | 1,316 | 1,329 | -27 | -2% | 2,298,300 |
| 2015/04/28 | 1,376 | 1,376 | 1,350 | 1,356 | -9 | -0.7% | 1,685,000 |
| 2015/04/27 | 1,374 | 1,377 | 1,362 | 1,365 | +3 | +0.2% | 1,586,400 |
| 2015/04/24 | 1,350 | 1,371 | 1,350 | 1,362 | +9 | +0.7% | 1,620,400 |
| 2015/04/23 | 1,358 | 1,377 | 1,349 | 1,353 | +6 | +0.4% | 1,798,400 |
| 2015/04/22 | 1,344 | 1,353 | 1,341 | 1,347 | +16 | +1.2% | 1,892,900 |
| 2015/04/21 | 1,318 | 1,334 | 1,317 | 1,331 | +7 | +0.5% | 1,278,900 |
| 2015/04/20 | 1,311 | 1,330 | 1,310 | 1,324 | -14 | -1% | 1,786,100 |
| 2015/04/17 | 1,345 | 1,350 | 1,333 | 1,338 | -2 | -0.1% | 2,149,200 |
| 2015/04/16 | 1,324 | 1,343 | 1,319 | 1,340 | +17 | +1.3% | 1,863,800 |
| 2015/04/15 | 1,325 | 1,325 | 1,316 | 1,323 | -8 | -0.6% | 1,786,500 |
| 2015/04/14 | 1,325 | 1,340 | 1,325 | 1,331 | +2 | +0.2% | 1,413,600 |
| 2015/04/13 | 1,325 | 1,337 | 1,324 | 1,329 | +3 | +0.2% | 2,039,900 |
| 2015/04/10 | 1,326 | 1,332 | 1,310 | 1,326 | -1 | -0.1% | 3,291,100 |
| 2015/04/09 | 1,300 | 1,328 | 1,297 | 1,327 | +39 | +3% | 4,043,300 |
| 2015/04/08 | 1,282 | 1,295 | 1,281 | 1,288 | +23 | +1.8% | 3,404,000 |
| 2015/04/07 | 1,259 | 1,274 | 1,252 | 1,265 | +11 | +0.9% | 1,708,100 |
| 2015/04/06 | 1,245 | 1,260 | 1,236 | 1,254 | -2 | -0.2% | 1,291,100 |
| 2015/04/03 | 1,248 | 1,264 | 1,248 | 1,256 | +11 | +0.9% | 1,360,700 |
| 2015/04/02 | 1,242 | 1,258 | 1,236 | 1,245 | +13 | +1.1% | 2,477,900 |
| 2015/04/01 | 1,228 | 1,243 | 1,222 | 1,232 | +11 | +0.9% | 3,690,000 |
| 2015/03/31 | 1,252 | 1,253 | 1,219 | 1,221 | -4 | -0.3% | 2,918,900 |
| 2015/03/30 | 1,240 | 1,240 | 1,213 | 1,225 | -12 | -1% | 2,135,700 |
| 2015/03/27 | 1,249 | 1,263 | 1,217 | 1,237 | -16 | -1.3% | 3,382,100 |
| 2015/03/26 | 1,263 | 1,263 | 1,236 | 1,253 | -22 | -1.7% | 3,039,800 |
| 2015/03/25 | 1,258 | 1,279 | 1,256 | 1,275 | +20 | +1.6% | 2,181,900 |
| 2015/03/24 | 1,272 | 1,276 | 1,241 | 1,255 | -30 | -2.3% | 3,270,600 |
| 2015/03/23 | 1,293 | 1,302 | 1,278 | 1,285 | +4 | +0.3% | 2,636,500 |
| 2015/03/20 | 1,273 | 1,281 | 1,260 | 1,281 | +8 | +0.6% | 1,473,000 |
| 2015/03/19 | 1,280 | 1,290 | 1,264 | 1,273 | -4 | -0.3% | 1,744,400 |
2501～
2550
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
