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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 471 | 480.9 | 471 | 479.7 | +9.7 | +2.1% | 2,626,300 |
| 2024/05/31 | 457 | 470 | 454.9 | 470 | +18.5 | +4.1% | 4,279,000 |
| 2024/05/30 | 451 | 455.8 | 445.5 | 451.5 | -3.2 | -0.7% | 2,515,400 |
| 2024/05/29 | 450 | 458.3 | 445.4 | 454.7 | +0.5 | +0.1% | 2,979,000 |
| 2024/05/28 | 455.1 | 461.6 | 453.3 | 454.2 | -0.7 | -0.2% | 1,972,600 |
| 2024/05/27 | 453.5 | 455.1 | 449.3 | 454.9 | -0.8 | -0.2% | 2,584,600 |
| 2024/05/24 | 454.3 | 462.8 | 454 | 455.7 | -5.2 | -1.1% | 2,998,600 |
| 2024/05/23 | 457 | 462.4 | 450.3 | 460.9 | +3.5 | +0.8% | 3,768,500 |
| 2024/05/22 | 458 | 463.6 | 452 | 457.4 | -4.2 | -0.9% | 3,663,700 |
| 2024/05/21 | 467 | 477.3 | 458.1 | 461.6 | -0.9 | -0.2% | 5,161,200 |
| 2024/05/20 | 463 | 467.2 | 457.3 | 462.5 | -4.4 | -0.9% | 3,242,200 |
| 2024/05/17 | 470.9 | 474.9 | 464.6 | 466.9 | -11.4 | -2.4% | 3,850,500 |
| 2024/05/16 | 488 | 488.2 | 470 | 478.3 | -15.5 | -3.1% | 6,555,000 |
| 2024/05/15 | 502 | 503.9 | 482 | 493.8 | -48.8 | -9% | 9,274,800 |
| 2024/05/14 | 539.6 | 543 | 532.4 | 542.6 | +5.6 | +1% | 3,447,800 |
| 2024/05/13 | 535.7 | 537.2 | 528.3 | 537 | -4.8 | -0.9% | 1,926,000 |
| 2024/05/10 | 528 | 543.2 | 527.3 | 541.8 | +16.2 | +3.1% | 3,478,800 |
| 2024/05/09 | 518.9 | 535.9 | 515.8 | 525.6 | +15.9 | +3.1% | 3,770,500 |
| 2024/05/08 | 504.4 | 511 | 500.2 | 509.7 | -2.3 | -0.4% | 2,280,600 |
| 2024/05/07 | 517.5 | 518.4 | 509.1 | 512 | -0.3 | -0.1% | 2,285,200 |
| 2024/05/02 | 515.3 | 516.2 | 508.5 | 512.3 | -3.5 | -0.7% | 2,335,400 |
| 2024/05/01 | 515 | 519.9 | 512.8 | 515.8 | -9.2 | -1.8% | 2,271,700 |
| 2024/04/30 | 519.6 | 529.4 | 516.8 | 525 | +5.7 | +1.1% | 2,025,400 |
| 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 |
301～
350
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
