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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 409.1 | 409.9 | 401.3 | 404.2 | -3.5 | -0.9% | 5,477,100 |
| 2024/01/29 | 413 | 413.3 | 407.3 | 407.7 | -5.2 | -1.3% | 5,171,000 |
| 2024/01/26 | 412.6 | 416.8 | 410.2 | 412.9 | +1.4 | +0.3% | 4,387,500 |
| 2024/01/25 | 413.7 | 416.7 | 408.8 | 411.5 | -2.2 | -0.5% | 2,648,600 |
| 2024/01/24 | 413.5 | 414.4 | 409.4 | 413.7 | -0.2 | ±0% | 2,234,400 |
| 2024/01/23 | 416 | 419 | 410.7 | 413.9 | +0.4 | +0.1% | 2,602,000 |
| 2024/01/22 | 414 | 414.8 | 412 | 413.5 | +2.1 | +0.5% | 2,090,300 |
| 2024/01/19 | 414 | 414.3 | 409.8 | 411.4 | +1.5 | +0.4% | 2,486,400 |
| 2024/01/18 | 411 | 416.6 | 409.4 | 409.9 | -2.3 | -0.6% | 2,918,600 |
| 2024/01/17 | 420.1 | 424.8 | 412.2 | 412.2 | -9.7 | -2.3% | 3,445,800 |
| 2024/01/16 | 426.2 | 427 | 421.1 | 421.9 | -5.5 | -1.3% | 2,228,400 |
| 2024/01/15 | 429.6 | 432.5 | 427.2 | 427.4 | -3.5 | -0.8% | 2,469,500 |
| 2024/01/12 | 434.1 | 434.3 | 427.1 | 430.9 | +2.7 | +0.6% | 3,131,000 |
| 2024/01/11 | 429 | 433.5 | 427.3 | 428.2 | +3.4 | +0.8% | 3,238,200 |
| 2024/01/10 | 425.6 | 430.5 | 424.8 | 424.8 | -0.8 | -0.2% | 4,951,100 |
| 2024/01/09 | 424.9 | 429.7 | 423.2 | 425.6 | +6.3 | +1.5% | 4,644,300 |
| 2024/01/05 | 419.8 | 425.8 | 419.1 | 419.3 | +4.3 | +1% | 4,429,400 |
| 2024/01/04 | 416.1 | 416.6 | 406.7 | 415 | +2.2 | +0.5% | 4,677,600 |
| 2023/12/29 | 412.4 | 416.5 | 410.1 | 412.8 | +2.8 | +0.7% | 3,282,100 |
| 2023/12/28 | 408.4 | 410.9 | 406 | 410 | +1.6 | +0.4% | 2,728,200 |
| 2023/12/27 | 407 | 411.7 | 406.3 | 408.4 | +3.9 | +1% | 3,472,900 |
| 2023/12/26 | 409 | 409 | 403.2 | 404.5 | -1.6 | -0.4% | 2,662,600 |
| 2023/12/25 | 408.2 | 413.1 | 404.3 | 406.1 | +0.7 | +0.2% | 3,137,200 |
| 2023/12/22 | 407.3 | 411.7 | 402.2 | 405.4 | +0.4 | +0.1% | 4,238,100 |
| 2023/12/21 | 413 | 413.6 | 398.7 | 405 | -10.3 | -2.5% | 6,545,300 |
| 2023/12/20 | 416.5 | 427.3 | 412.6 | 415.3 | -1.1 | -0.3% | 10,963,900 |
| 2023/12/19 | 425.1 | 425.1 | 415.5 | 416.4 | -9 | -2.1% | 9,405,400 |
| 2023/12/18 | 427 | 427.8 | 419.8 | 425.4 | -7.4 | -1.7% | 3,456,100 |
| 2023/12/15 | 430 | 432.9 | 427.5 | 432.8 | +0.5 | +0.1% | 4,319,900 |
| 2023/12/14 | 435.6 | 437.8 | 428.2 | 432.3 | -7.6 | -1.7% | 4,952,000 |
| 2023/12/13 | 443.5 | 445.6 | 438.5 | 439.9 | -1.3 | -0.3% | 1,748,600 |
| 2023/12/12 | 444.4 | 445.3 | 437.7 | 441.2 | -3.1 | -0.7% | 3,908,000 |
| 2023/12/11 | 450.3 | 450.8 | 442.6 | 444.3 | +1.7 | +0.4% | 2,912,900 |
| 2023/12/08 | 450.2 | 450.2 | 434.2 | 442.6 | -12.4 | -2.7% | 5,965,200 |
| 2023/12/07 | 458.6 | 461.4 | 454.3 | 455 | -3.3 | -0.7% | 1,677,900 |
| 2023/12/06 | 453 | 459.7 | 451.2 | 458.3 | +3 | +0.7% | 2,223,000 |
| 2023/12/05 | 456.3 | 459.7 | 450.9 | 455.3 | -3.9 | -0.8% | 3,433,500 |
| 2023/12/04 | 463.1 | 463.6 | 457 | 459.2 | -8.8 | -1.9% | 2,637,000 |
| 2023/12/01 | 470 | 471.3 | 465.9 | 468 | +0.1 | ±0% | 1,761,900 |
| 2023/11/30 | 466.7 | 469.4 | 462.2 | 467.9 | +3.2 | +0.7% | 2,403,600 |
| 2023/11/29 | 466.4 | 469.5 | 463.7 | 464.7 | -2.6 | -0.6% | 1,691,500 |
| 2023/11/28 | 470.1 | 472.8 | 460.2 | 467.3 | -2.3 | -0.5% | 2,191,600 |
| 2023/11/27 | 480 | 480 | 464.1 | 469.6 | -5.5 | -1.2% | 2,075,800 |
| 2023/11/24 | 477 | 482.5 | 474.7 | 475.1 | -0.5 | -0.1% | 1,968,700 |
| 2023/11/22 | 467.3 | 476.8 | 466.8 | 475.6 | +7.4 | +1.6% | 2,631,200 |
| 2023/11/21 | 467.4 | 471.2 | 464.8 | 468.2 | -2.2 | -0.5% | 3,097,500 |
| 2023/11/20 | 470.1 | 476.8 | 465.7 | 470.4 | +1.4 | +0.3% | 2,488,500 |
| 2023/11/17 | 464 | 469 | 463.1 | 469 | +2.3 | +0.5% | 1,641,000 |
| 2023/11/16 | 465 | 471.4 | 464.4 | 466.7 | -1.2 | -0.3% | 2,372,700 |
| 2023/11/15 | 461.8 | 469.7 | 459.9 | 467.9 | +12.4 | +2.7% | 3,376,000 |
351～
400
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
