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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 521 | 527.4 | 519 | 521.5 | -7.5 | -1.4% | 1,733,400 |
| 2025/10/16 | 531 | 533.6 | 525.7 | 529 | +0.1 | ±0% | 1,807,900 |
| 2025/10/15 | 516.8 | 530.9 | 514.7 | 528.9 | +16.4 | +3.2% | 2,059,900 |
| 2025/10/14 | 514.5 | 521.2 | 508.6 | 512.5 | -15 | -2.8% | 3,812,700 |
| 2025/10/10 | 542.7 | 550 | 525 | 527.5 | -25.2 | -4.6% | 3,134,300 |
| 2025/10/09 | 541.7 | 552.7 | 539.7 | 552.7 | +16 | +3% | 2,455,600 |
| 2025/10/08 | 548 | 549.7 | 535.1 | 536.7 | -12.9 | -2.3% | 1,787,800 |
| 2025/10/07 | 540.4 | 551.7 | 538.1 | 549.6 | +4.5 | +0.8% | 2,207,700 |
| 2025/10/06 | 546.4 | 547.7 | 535.5 | 545.1 | +17.5 | +3.3% | 3,313,900 |
| 2025/10/03 | 522.7 | 531.2 | 519.8 | 527.6 | +1.2 | +0.2% | 2,434,400 |
| 2025/10/02 | 520.2 | 527.8 | 517.5 | 526.4 | +9.1 | +1.8% | 1,921,600 |
| 2025/10/01 | 520.3 | 524.6 | 515 | 517.3 | -10.8 | -2% | 1,837,300 |
| 2025/09/30 | 525 | 529.5 | 520.1 | 528.1 | +2.2 | +0.4% | 1,586,400 |
| 2025/09/29 | 536 | 536 | 525.4 | 525.9 | -16.5 | -3% | 1,875,500 |
| 2025/09/26 | 542 | 543.1 | 536.3 | 542.4 | +0.5 | +0.1% | 2,105,200 |
| 2025/09/25 | 541 | 541.9 | 534.5 | 541.9 | +4.3 | +0.8% | 1,762,500 |
| 2025/09/24 | 544.9 | 545.8 | 533.1 | 537.6 | -5.9 | -1.1% | 2,075,900 |
| 2025/09/22 | 539.6 | 550.9 | 539.4 | 543.5 | +4.2 | +0.8% | 1,914,000 |
| 2025/09/19 | 542 | 547 | 532.7 | 539.3 | -2.5 | -0.5% | 2,595,000 |
| 2025/09/18 | 540 | 546.3 | 535.5 | 541.8 | +1.8 | +0.3% | 1,623,400 |
| 2025/09/17 | 543.9 | 549 | 539.2 | 540 | -3.1 | -0.6% | 1,707,800 |
| 2025/09/16 | 554.1 | 555.9 | 543.1 | 543.1 | -10.8 | -1.9% | 2,047,400 |
| 2025/09/12 | 547.3 | 560.9 | 547.3 | 553.9 | +16.6 | +3.1% | 3,952,600 |
| 2025/09/11 | 543.7 | 544.2 | 531.3 | 537.3 | -6.9 | -1.3% | 1,965,800 |
| 2025/09/10 | 550.7 | 552 | 538.2 | 544.2 | -6 | -1.1% | 2,004,900 |
| 2025/09/09 | 545 | 554.1 | 540.6 | 550.2 | +0.7 | +0.1% | 2,458,000 |
| 2025/09/08 | 550 | 550 | 542.2 | 549.5 | +4.7 | +0.9% | 2,494,800 |
| 2025/09/05 | 538 | 551 | 534.3 | 544.8 | +31.1 | +6.1% | 3,598,200 |
| 2025/09/04 | 513 | 517.7 | 510.2 | 513.7 | -1.6 | -0.3% | 1,538,300 |
| 2025/09/03 | 517 | 528.3 | 515 | 515.3 | -4.8 | -0.9% | 2,110,300 |
| 2025/09/02 | 514.5 | 522.8 | 514.1 | 520.1 | +4.2 | +0.8% | 1,418,600 |
| 2025/09/01 | 503 | 515.9 | 500.7 | 515.9 | +10.4 | +2.1% | 1,629,300 |
| 2025/08/29 | 513.9 | 514.6 | 505.5 | 505.5 | -5.6 | -1.1% | 1,697,300 |
| 2025/08/28 | 511 | 514.4 | 508 | 511.1 | -2.6 | -0.5% | 1,744,800 |
| 2025/08/27 | 513.3 | 514.2 | 509.2 | 513.7 | +0.4 | +0.1% | 2,237,400 |
| 2025/08/26 | 518.7 | 518.7 | 507.7 | 513.3 | -7.8 | -1.5% | 1,961,200 |
| 2025/08/25 | 524 | 528.8 | 518.6 | 521.1 | +6.9 | +1.3% | 2,046,800 |
| 2025/08/22 | 505.5 | 516.2 | 505.5 | 514.2 | +9.7 | +1.9% | 1,647,500 |
| 2025/08/21 | 509 | 510.8 | 503.2 | 504.5 | -6.1 | -1.2% | 1,655,900 |
| 2025/08/20 | 513.4 | 524.3 | 509 | 510.6 | -3.5 | -0.7% | 2,809,900 |
| 2025/08/19 | 517 | 518.7 | 510.3 | 514.1 | -1 | -0.2% | 2,263,600 |
| 2025/08/18 | 507.5 | 515.1 | 506 | 515.1 | +8.1 | +1.6% | 2,921,300 |
| 2025/08/15 | 503.7 | 509.7 | 502 | 507 | -3.3 | -0.6% | 2,120,000 |
| 2025/08/14 | 515.2 | 519.9 | 507.6 | 510.3 | -11.4 | -2.2% | 2,182,800 |
| 2025/08/13 | 523.9 | 531.1 | 519.3 | 521.7 | +6 | +1.2% | 2,700,300 |
| 2025/08/12 | 522 | 523 | 514.4 | 515.7 | -4.9 | -0.9% | 2,748,600 |
| 2025/08/08 | 505.5 | 523.7 | 500 | 520.6 | +21 | +4.2% | 4,276,200 |
| 2025/08/07 | 506 | 509 | 493.1 | 499.6 | -0.1 | ±0% | 3,780,100 |
| 2025/08/06 | 492.6 | 499.7 | 488.9 | 499.7 | +12.8 | +2.6% | 3,753,400 |
| 2025/08/05 | 496.8 | 503.3 | 482.9 | 486.9 | -1.9 | -0.4% | 3,932,000 |
1～
50
件表示中 / 3805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 | 52,150円 | -6.9% | - | 1.92% | 10.74倍 | 0.56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 |
| 明電舎 | 594,000円 | +11.3% | -5.6% | 2.27% | 19.25倍 | 1.94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 |
| 日電子 | 515,900円 | -8.0% | -28.8% | 2.05% | 14.66倍 | 1.93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 | 693,000円 | -1.4% | -9.9% | 2.60% | 11.11倍 | 1.04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 |
| 古野電 | 809,000円 | +8.3% | +23.6% | 1.85% | 16.50倍 | 3.20倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
