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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,420 | 1,455 | 1,408 | 1,449 | +29 | +2% | 2,359,300 |
| 2014/12/01 | 1,414 | 1,427 | 1,396 | 1,420 | +36 | +2.6% | 2,283,600 |
| 2014/11/28 | 1,330 | 1,392 | 1,325 | 1,384 | +55 | +4.1% | 4,248,700 |
| 2014/11/27 | 1,350 | 1,352 | 1,324 | 1,329 | -30 | -2.2% | 2,086,200 |
| 2014/11/26 | 1,345 | 1,365 | 1,344 | 1,359 | +9 | +0.7% | 2,103,400 |
| 2014/11/25 | 1,356 | 1,364 | 1,348 | 1,350 | +8 | +0.6% | 2,709,200 |
| 2014/11/21 | 1,333 | 1,345 | 1,318 | 1,342 | -3 | -0.2% | 2,946,400 |
| 2014/11/20 | 1,348 | 1,359 | 1,336 | 1,345 | +15 | +1.1% | 2,671,600 |
| 2014/11/19 | 1,325 | 1,342 | 1,324 | 1,330 | +14 | +1.1% | 2,426,400 |
| 2014/11/18 | 1,287 | 1,317 | 1,287 | 1,316 | +41 | +3.2% | 2,097,500 |
| 2014/11/17 | 1,319 | 1,320 | 1,270 | 1,275 | -39 | -3% | 2,519,100 |
| 2014/11/14 | 1,323 | 1,324 | 1,300 | 1,314 | +14 | +1.1% | 2,701,600 |
| 2014/11/13 | 1,287 | 1,301 | 1,274 | 1,300 | +11 | +0.9% | 1,706,700 |
| 2014/11/12 | 1,293 | 1,313 | 1,285 | 1,289 | +9 | +0.7% | 2,788,500 |
| 2014/11/11 | 1,273 | 1,289 | 1,266 | 1,280 | +19 | +1.5% | 2,185,700 |
| 2014/11/10 | 1,258 | 1,265 | 1,245 | 1,261 | -3 | -0.2% | 1,613,200 |
| 2014/11/07 | 1,280 | 1,284 | 1,261 | 1,264 | -5 | -0.4% | 2,232,500 |
| 2014/11/06 | 1,274 | 1,288 | 1,262 | 1,269 | +3 | +0.2% | 3,319,900 |
| 2014/11/05 | 1,265 | 1,277 | 1,235 | 1,266 | +3 | +0.2% | 4,015,100 |
| 2014/11/04 | 1,245 | 1,279 | 1,210 | 1,263 | +49 | +4% | 5,330,300 |
| 2014/10/31 | 1,172 | 1,224 | 1,172 | 1,214 | +45 | +3.8% | 3,973,100 |
| 2014/10/30 | 1,170 | 1,183 | 1,145 | 1,169 | +7 | +0.6% | 5,046,700 |
| 2014/10/29 | 1,152 | 1,165 | 1,152 | 1,162 | +24 | +2.1% | 2,534,900 |
| 2014/10/28 | 1,127 | 1,148 | 1,124 | 1,138 | +14 | +1.2% | 3,025,200 |
| 2014/10/27 | 1,124 | 1,127 | 1,114 | 1,124 | +12 | +1.1% | 2,021,700 |
| 2014/10/24 | 1,115 | 1,121 | 1,105 | 1,112 | +13 | +1.2% | 1,910,800 |
| 2014/10/23 | 1,095 | 1,106 | 1,087 | 1,099 | -9 | -0.8% | 1,474,800 |
| 2014/10/22 | 1,120 | 1,127 | 1,095 | 1,108 | +33 | +3.1% | 2,274,200 |
| 2014/10/21 | 1,094 | 1,100 | 1,072 | 1,075 | -17 | -1.6% | 2,304,800 |
| 2014/10/20 | 1,077 | 1,092 | 1,068 | 1,092 | +42 | +4% | 3,747,400 |
| 2014/10/17 | 1,076 | 1,077 | 1,046 | 1,050 | -30 | -2.8% | 4,156,900 |
| 2014/10/16 | 1,084 | 1,096 | 1,075 | 1,080 | -43 | -3.8% | 4,356,400 |
| 2014/10/15 | 1,103 | 1,125 | 1,094 | 1,123 | +26 | +2.4% | 2,815,400 |
| 2014/10/14 | 1,091 | 1,107 | 1,088 | 1,097 | -31 | -2.7% | 3,636,900 |
| 2014/10/10 | 1,129 | 1,142 | 1,110 | 1,128 | -19 | -1.7% | 3,463,000 |
| 2014/10/09 | 1,180 | 1,180 | 1,143 | 1,147 | -28 | -2.4% | 2,920,800 |
| 2014/10/08 | 1,165 | 1,190 | 1,163 | 1,175 | +8 | +0.7% | 4,013,900 |
| 2014/10/07 | 1,165 | 1,177 | 1,162 | 1,167 | -3 | -0.3% | 1,930,000 |
| 2014/10/06 | 1,173 | 1,179 | 1,161 | 1,170 | +15 | +1.3% | 2,181,200 |
| 2014/10/03 | 1,133 | 1,156 | 1,132 | 1,155 | +17 | +1.5% | 3,058,500 |
| 2014/10/02 | 1,164 | 1,172 | 1,134 | 1,138 | -35 | -3% | 3,481,700 |
| 2014/10/01 | 1,188 | 1,193 | 1,168 | 1,173 | -11 | -0.9% | 2,792,000 |
| 2014/09/30 | 1,205 | 1,205 | 1,174 | 1,184 | -19 | -1.6% | 4,843,300 |
| 2014/09/29 | 1,243 | 1,244 | 1,195 | 1,203 | -20 | -1.6% | 4,979,500 |
| 2014/09/26 | 1,230 | 1,239 | 1,220 | 1,223 | -32 | -2.5% | 2,898,800 |
| 2014/09/25 | 1,231 | 1,255 | 1,225 | 1,255 | +46 | +3.8% | 3,050,900 |
| 2014/09/24 | 1,245 | 1,245 | 1,202 | 1,209 | -46 | -3.7% | 4,664,100 |
| 2014/09/22 | 1,264 | 1,265 | 1,244 | 1,255 | -15 | -1.2% | 2,015,100 |
| 2014/09/19 | 1,245 | 1,280 | 1,239 | 1,270 | +34 | +2.8% | 2,901,100 |
| 2014/09/18 | 1,218 | 1,240 | 1,215 | 1,236 | +24 | +2% | 2,150,500 |
2551～
2600
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 | 474,600円 | +12.4% | +4.9% | 1.94% | 10.33倍 | 1.84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 | 617,000円 | -0.9% | -1.8% | 3.16% | 9.62倍 | 1.03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 | 344,000円 | +5.2% | +4.2% | 2.91% | 17.45倍 | 1.57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 | 125,400円 | -3.3% | -17.0% | 1.44% | 13.26倍 | 1.48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
