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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 461.2 | 465.7 | 454.5 | 455.5 | -5.5 | -1.2% | 1,942,400 |
| 2023/11/13 | 460 | 464.2 | 459.1 | 461 | +0.7 | +0.2% | 2,205,600 |
| 2023/11/10 | 461.3 | 464.6 | 454.7 | 460.3 | +4.5 | +1% | 3,239,400 |
| 2023/11/09 | 454.4 | 458.5 | 450 | 455.8 | +2.3 | +0.5% | 2,911,500 |
| 2023/11/08 | 464.8 | 467.3 | 448.1 | 453.5 | -6.4 | -1.4% | 4,188,800 |
| 2023/11/07 | 470 | 473.6 | 458.1 | 459.9 | -0.5 | -0.1% | 5,570,100 |
| 2023/11/06 | 439 | 465.5 | 438.3 | 460.4 | +30.6 | +7.1% | 9,722,800 |
| 2023/11/02 | 427 | 430.9 | 422.8 | 429.8 | +3.7 | +0.9% | 3,390,300 |
| 2023/11/01 | 426.6 | 428.6 | 421.5 | 426.1 | +6.5 | +1.5% | 3,601,900 |
| 2023/10/31 | 422.2 | 424.6 | 413.7 | 419.6 | -3.1 | -0.7% | 4,793,300 |
| 2023/10/30 | 437.6 | 437.6 | 416.1 | 422.7 | -21 | -4.7% | 6,229,900 |
| 2023/10/27 | 438.3 | 443.7 | 436.3 | 443.7 | +6.7 | +1.5% | 2,634,400 |
| 2023/10/26 | 437 | 438.2 | 433.6 | 437 | -2.2 | -0.5% | 2,928,500 |
| 2023/10/25 | 444.1 | 446.4 | 437.2 | 439.2 | -2 | -0.5% | 2,213,100 |
| 2023/10/24 | 441 | 442.6 | 432.3 | 441.2 | -3.6 | -0.8% | 2,817,800 |
| 2023/10/23 | 448 | 448.1 | 443 | 444.8 | -5.4 | -1.2% | 2,712,900 |
| 2023/10/20 | 452.8 | 453.5 | 447.8 | 450.2 | -4.9 | -1.1% | 2,552,600 |
401～
450
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
