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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 510 | 522.2 | 506 | 519.3 | +4.9 | +1% | 2,615,200 |
| 2024/04/25 | 536 | 536 | 513.1 | 514.4 | -21.8 | -4.1% | 3,775,300 |
| 2024/04/24 | 540 | 540.5 | 530.6 | 536.2 | -1.3 | -0.2% | 2,909,000 |
| 2024/04/23 | 547 | 547 | 535.6 | 537.5 | -9.5 | -1.7% | 1,941,600 |
| 2024/04/22 | 539.9 | 547 | 536.2 | 547 | +11 | +2.1% | 2,055,800 |
| 2024/04/19 | 539.6 | 546.5 | 532.2 | 536 | -3.6 | -0.7% | 3,629,700 |
| 2024/04/18 | 538.9 | 543.7 | 531.1 | 539.6 | +3.1 | +0.6% | 1,995,900 |
| 2024/04/17 | 541.1 | 545.6 | 530.5 | 536.5 | -10.5 | -1.9% | 3,022,100 |
| 2024/04/16 | 541.8 | 562 | 540 | 547 | +9.5 | +1.8% | 5,762,400 |
| 2024/04/15 | 526.2 | 538.8 | 525 | 537.5 | +3.1 | +0.6% | 1,631,100 |
| 2024/04/12 | 542.4 | 542.4 | 532.5 | 534.4 | -2.6 | -0.5% | 1,741,300 |
| 2024/04/11 | 530 | 539.6 | 528.1 | 537 | -1.7 | -0.3% | 1,742,200 |
| 2024/04/10 | 541.1 | 550 | 535.2 | 538.7 | -0.6 | -0.1% | 2,240,700 |
| 2024/04/09 | 539.8 | 544.6 | 535.8 | 539.3 | +6.3 | +1.2% | 3,957,100 |
| 2024/04/08 | 525.5 | 534.2 | 524.3 | 533 | +13 | +2.5% | 3,587,600 |
| 2024/04/05 | 519.9 | 521.5 | 499.2 | 520 | -8.3 | -1.6% | 6,272,300 |
| 2024/04/04 | 502.1 | 544.8 | 501.5 | 528.3 | +29.4 | +5.9% | 11,792,900 |
| 2024/04/03 | 490 | 503.7 | 489.1 | 498.9 | +6.6 | +1.3% | 3,001,200 |
| 2024/04/02 | 499 | 499 | 491.2 | 492.3 | -7.3 | -1.5% | 2,281,800 |
| 2024/04/01 | 500 | 502.6 | 495.3 | 499.6 | +3.2 | +0.6% | 1,879,900 |
| 2024/03/29 | 493.4 | 503.5 | 493.2 | 496.4 | +2.7 | +0.5% | 2,152,900 |
| 2024/03/28 | 498 | 498.6 | 490.9 | 493.7 | -1.3 | -0.3% | 1,893,000 |
| 2024/03/27 | 495.5 | 498.2 | 489.3 | 495 | -0.8 | -0.2% | 3,447,500 |
| 2024/03/26 | 496.2 | 497.9 | 490.1 | 495.8 | -1.1 | -0.2% | 2,586,300 |
| 2024/03/25 | 506.7 | 509.9 | 496.9 | 496.9 | -10.8 | -2.1% | 2,508,800 |
| 2024/03/22 | 507 | 509.7 | 502.8 | 507.7 | +2.3 | +0.5% | 2,448,400 |
| 2024/03/21 | 507.1 | 512.9 | 503.7 | 505.4 | +4.1 | +0.8% | 3,173,400 |
| 2024/03/19 | 494.2 | 503.5 | 493 | 501.3 | +4.7 | +0.9% | 2,766,000 |
| 2024/03/18 | 500 | 501.5 | 490.2 | 496.6 | -0.2 | ±0% | 2,994,600 |
| 2024/03/15 | 495 | 502.8 | 490.9 | 496.8 | +1.4 | +0.3% | 4,025,100 |
| 2024/03/14 | 492 | 496.6 | 487.7 | 495.4 | +6.7 | +1.4% | 2,086,800 |
| 2024/03/13 | 495 | 495.4 | 486.9 | 488.7 | -6.4 | -1.3% | 1,849,800 |
| 2024/03/12 | 490.7 | 497.7 | 485.3 | 495.1 | +0.6 | +0.1% | 2,242,500 |
| 2024/03/11 | 496.4 | 502.5 | 487.7 | 494.5 | -9.3 | -1.8% | 3,385,100 |
| 2024/03/08 | 507.5 | 516.9 | 498.6 | 503.8 | -4.5 | -0.9% | 5,282,600 |
| 2024/03/07 | 495 | 513.3 | 493.4 | 508.3 | +8.3 | +1.7% | 5,392,400 |
| 2024/03/06 | 487.3 | 503.5 | 485.9 | 500 | +9.1 | +1.9% | 4,295,700 |
| 2024/03/05 | 491.9 | 496.5 | 483 | 490.9 | -0.9 | -0.2% | 3,065,000 |
| 2024/03/04 | 491.2 | 496.3 | 487.5 | 491.8 | +0.6 | +0.1% | 3,051,200 |
| 2024/03/01 | 497.6 | 504.5 | 488.8 | 491.2 | -2.7 | -0.5% | 3,913,900 |
| 2024/02/29 | 479.8 | 499.6 | 477 | 493.9 | +11.3 | +2.3% | 6,231,700 |
| 2024/02/28 | 478 | 488.4 | 477.5 | 482.6 | +9.3 | +2% | 3,590,500 |
| 2024/02/27 | 466 | 477.2 | 465.5 | 473.3 | +6 | +1.3% | 3,191,300 |
| 2024/02/26 | 465 | 474 | 464.8 | 467.3 | +2.4 | +0.5% | 3,520,200 |
| 2024/02/22 | 473.6 | 474.9 | 464.2 | 464.9 | -6.1 | -1.3% | 3,332,400 |
| 2024/02/21 | 469.2 | 473.5 | 465.1 | 471 | +0.2 | ±0% | 2,723,600 |
| 2024/02/20 | 475.3 | 476.3 | 468.1 | 470.8 | -2.8 | -0.6% | 2,845,400 |
| 2024/02/19 | 488.6 | 489 | 473.6 | 473.6 | -15.6 | -3.2% | 3,657,600 |
| 2024/02/16 | 481.6 | 491 | 479.9 | 489.2 | +10.6 | +2.2% | 4,649,700 |
| 2024/02/15 | 475.7 | 479.5 | 471.2 | 478.6 | +4.1 | +0.9% | 3,005,400 |
251～
300
件表示中 / 3695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 | 44,600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 | 475,100円 | +12.4% | +4.9% | 1.94% | 10.34倍 | 1.85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 | 642,000円 | -0.9% | -1.8% | 3.04% | 10.00倍 | 1.08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 | 351,500円 | +9.7% | +16.8% | 1.71% | 21.11倍 | 1.71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 |
| アンリツ | 146,100円 | +8.9% | +17.8% | 2.74% | 16.99倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
