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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 371 | 385.8 | 370.8 | 384.9 | +20.1 | +5.5% | 4,615,400 |
| 2024/08/13 | 358.9 | 368 | 356.1 | 364.8 | +5.5 | +1.5% | 3,330,300 |
| 2024/08/09 | 354.6 | 362.2 | 348 | 359.3 | +9.6 | +2.7% | 4,329,900 |
| 2024/08/08 | 343.8 | 358.7 | 340.4 | 349.7 | -1.3 | -0.4% | 3,859,000 |
| 2024/08/07 | 335.5 | 362.6 | 334 | 351 | +0.1 | ±0% | 4,975,200 |
| 2024/08/06 | 358.2 | 366.7 | 343.8 | 350.9 | -7.2 | -2% | 7,078,300 |
| 2024/08/05 | 361.9 | 362.5 | 333 | 358.1 | -19.1 | -5.1% | 10,328,100 |
| 2024/08/02 | 392.5 | 392.6 | 376.5 | 377.2 | -29.2 | -7.2% | 6,870,100 |
| 2024/08/01 | 405 | 424.1 | 376 | 406.4 | -38.3 | -8.6% | 12,917,600 |
| 2024/07/31 | 436 | 445.7 | 434.3 | 444.7 | +10 | +2.3% | 2,855,100 |
| 2024/07/30 | 438.6 | 442.2 | 432.8 | 434.7 | -7.3 | -1.7% | 2,822,200 |
| 2024/07/29 | 444.9 | 445.8 | 440.2 | 442 | +5.1 | +1.2% | 2,188,800 |
| 2024/07/26 | 446.4 | 446.4 | 436.2 | 436.9 | -3.6 | -0.8% | 2,258,500 |
| 2024/07/25 | 448 | 450.3 | 440 | 440.5 | -14.4 | -3.2% | 2,611,700 |
| 2024/07/24 | 465.8 | 466.5 | 454.7 | 454.9 | -12.9 | -2.8% | 2,090,800 |
| 2024/07/23 | 466.6 | 469.8 | 465.8 | 467.8 | +1.2 | +0.3% | 1,561,300 |
| 2024/07/22 | 468 | 469.9 | 466.2 | 466.6 | -2.7 | -0.6% | 1,519,100 |
| 2024/07/19 | 472.6 | 474.1 | 467.3 | 469.3 | -3.3 | -0.7% | 1,467,600 |
| 2024/07/18 | 469.2 | 478.1 | 469.2 | 472.6 | +2.1 | +0.4% | 2,404,800 |
| 2024/07/17 | 466.4 | 472.4 | 465.8 | 470.5 | +7.7 | +1.7% | 2,609,200 |
| 2024/07/16 | 465 | 468.7 | 461.6 | 462.8 | -0.3 | -0.1% | 1,653,500 |
| 2024/07/12 | 458.1 | 465.8 | 455.1 | 463.1 | -3 | -0.6% | 2,550,000 |
| 2024/07/11 | 465.1 | 468.9 | 463.8 | 466.1 | +2.9 | +0.6% | 2,801,400 |
| 2024/07/10 | 460 | 464.6 | 456.8 | 463.2 | -1.1 | -0.2% | 2,271,100 |
| 2024/07/09 | 462.5 | 467.7 | 460.4 | 464.3 | +2.9 | +0.6% | 1,700,000 |
| 2024/07/08 | 465.7 | 467 | 459.5 | 461.4 | -6.2 | -1.3% | 1,904,400 |
| 2024/07/05 | 474 | 474 | 467.5 | 467.6 | -5.8 | -1.2% | 1,847,100 |
| 2024/07/04 | 470 | 476.4 | 469.5 | 473.4 | +1.9 | +0.4% | 1,772,800 |
| 2024/07/03 | 463.1 | 474.3 | 463.1 | 471.5 | +8.6 | +1.9% | 3,134,600 |
| 2024/07/02 | 448 | 464.7 | 447.3 | 462.9 | +10.9 | +2.4% | 3,231,800 |
| 2024/07/01 | 453 | 456.8 | 449.5 | 452 | +6.8 | +1.5% | 2,773,300 |
| 2024/06/28 | 447.3 | 449.3 | 444.6 | 445.2 | +0.9 | +0.2% | 2,266,400 |
| 2024/06/27 | 444.2 | 446.5 | 441.2 | 444.3 | -0.2 | ±0% | 1,624,800 |
| 2024/06/26 | 442 | 445.5 | 436.1 | 444.5 | ±0 | ±0% | 3,008,500 |
| 2024/06/25 | 446.3 | 451.2 | 444.5 | 444.5 | +0.3 | +0.1% | 2,010,100 |
| 2024/06/24 | 439 | 445 | 438.4 | 444.2 | +4.6 | +1% | 2,035,000 |
| 2024/06/21 | 443.2 | 447.6 | 438.3 | 439.6 | -2.8 | -0.6% | 3,822,700 |
| 2024/06/20 | 440.5 | 446.6 | 438.9 | 442.4 | +3.5 | +0.8% | 2,161,000 |
| 2024/06/19 | 443.1 | 446.5 | 437.5 | 438.9 | -8.3 | -1.9% | 2,616,300 |
| 2024/06/18 | 446.7 | 447.2 | 440.4 | 447.2 | +3.9 | +0.9% | 2,829,100 |
| 2024/06/17 | 451 | 454 | 439.4 | 443.3 | -14.6 | -3.2% | 2,921,800 |
| 2024/06/14 | 450 | 462.5 | 450 | 457.9 | -0.1 | ±0% | 3,681,300 |
| 2024/06/13 | 472 | 472.1 | 457.4 | 458 | -16.5 | -3.5% | 3,928,700 |
| 2024/06/12 | 483 | 484.9 | 474.5 | 474.5 | -7.6 | -1.6% | 2,161,200 |
| 2024/06/11 | 485.5 | 488.2 | 479.2 | 482.1 | -3 | -0.6% | 1,888,600 |
| 2024/06/10 | 480 | 486.7 | 476.5 | 485.1 | +6 | +1.3% | 2,082,100 |
| 2024/06/07 | 479.8 | 481.6 | 475.7 | 479.1 | +3.7 | +0.8% | 2,194,600 |
| 2024/06/06 | 478.1 | 480.5 | 473.1 | 475.4 | +0.8 | +0.2% | 2,212,700 |
| 2024/06/05 | 478.1 | 478.1 | 472.1 | 474.6 | -7.6 | -1.6% | 1,694,300 |
| 2024/06/04 | 477.5 | 483.8 | 474.1 | 482.2 | +2.5 | +0.5% | 2,218,000 |
251～
300
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
