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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/14 | 476 | 477.7 | 465.7 | 474.5 | -3.8 | -0.8% | 3,625,700 |
| 2024/02/13 | 478 | 478.9 | 470.4 | 478.3 | +5.4 | +1.1% | 4,744,300 |
| 2024/02/09 | 481.2 | 483.2 | 469 | 472.9 | -8.1 | -1.7% | 5,464,800 |
| 2024/02/08 | 482.3 | 489.5 | 476.6 | 481 | -1.1 | -0.2% | 5,928,000 |
| 2024/02/07 | 471.9 | 483.3 | 471.2 | 482.1 | +11.7 | +2.5% | 7,233,800 |
| 2024/02/06 | 461.5 | 475.7 | 460.9 | 470.4 | +12.1 | +2.6% | 7,899,300 |
| 2024/02/05 | 440.3 | 462.7 | 440.3 | 458.3 | +14.6 | +3.3% | 8,598,700 |
| 2024/02/02 | 428.3 | 451.8 | 423.4 | 443.7 | +39.4 | +9.7% | 18,985,500 |
| 2024/02/01 | 404.8 | 407.5 | 397.6 | 404.3 | -3.2 | -0.8% | 7,860,800 |
| 2024/01/31 | 409.5 | 412.2 | 402.5 | 407.5 | +3.3 | +0.8% | 5,096,300 |
| 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 |
351～
400
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
