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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/09/17 | 1,221 | 1,228 | 1,212 | 1,212 | -14 | -1.1% | 1,800,200 |
| 2014/09/16 | 1,222 | 1,231 | 1,221 | 1,226 | -5 | -0.4% | 1,520,500 |
| 2014/09/12 | 1,220 | 1,234 | 1,216 | 1,231 | +3 | +0.2% | 4,253,600 |
| 2014/09/11 | 1,248 | 1,256 | 1,221 | 1,228 | -9 | -0.7% | 1,814,500 |
| 2014/09/10 | 1,209 | 1,237 | 1,207 | 1,237 | +31 | +2.6% | 2,705,000 |
| 2014/09/09 | 1,209 | 1,212 | 1,201 | 1,206 | +16 | +1.3% | 1,532,100 |
| 2014/09/08 | 1,204 | 1,204 | 1,182 | 1,190 | -18 | -1.5% | 1,962,200 |
| 2014/09/05 | 1,195 | 1,210 | 1,185 | 1,208 | +22 | +1.9% | 3,165,300 |
| 2014/09/04 | 1,186 | 1,195 | 1,178 | 1,186 | +2 | +0.2% | 1,910,900 |
| 2014/09/03 | 1,184 | 1,197 | 1,177 | 1,184 | +6 | +0.5% | 2,486,400 |
| 2014/09/02 | 1,166 | 1,181 | 1,156 | 1,178 | +21 | +1.8% | 2,183,100 |
| 2014/09/01 | 1,142 | 1,159 | 1,138 | 1,157 | +14 | +1.2% | 2,260,000 |
| 2014/08/29 | 1,155 | 1,157 | 1,136 | 1,143 | -20 | -1.7% | 4,398,300 |
2601～
2650
件表示中 / 3735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 | 47,700円 | -6.9% | - | 2.10% | 9.83倍 | 0.51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 |
| アンリツ | 180,300円 | +8.9% | +17.8% | 2.22% | 20.97倍 | 1.86倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 明電舎 | 527,000円 | +11.3% | -5.6% | 1.76% | 17.08倍 | 1.72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 |
| 能美防 | 377,500円 | +5.2% | +4.2% | 2.65% | 19.15倍 | 1.72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 |
| 日電子 | 444,800円 | -8.0% | -28.8% | 2.38% | 12.64倍 | 1.66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
