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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/04 | 485.1 | 494 | 481.5 | 488.8 | -22.8 | -4.5% | 6,914,100 |
| 2025/08/01 | 523 | 542 | 508.8 | 511.6 | +20.7 | +4.2% | 9,434,500 |
| 2025/07/31 | 492 | 497 | 489 | 490.9 | +2.6 | +0.5% | 2,802,000 |
| 2025/07/30 | 486 | 493 | 483 | 488.3 | -1 | -0.2% | 2,289,700 |
| 2025/07/29 | 481.4 | 489.7 | 478.6 | 489.3 | +0.7 | +0.1% | 2,462,200 |
| 2025/07/28 | 478.7 | 488.9 | 475 | 488.6 | +16.2 | +3.4% | 2,531,500 |
| 2025/07/25 | 477 | 477 | 468.7 | 472.4 | -6.4 | -1.3% | 2,321,500 |
| 2025/07/24 | 486 | 486 | 476 | 478.8 | -1.5 | -0.3% | 2,720,600 |
| 2025/07/23 | 459 | 485.4 | 458 | 480.3 | +28 | +6.2% | 4,304,300 |
| 2025/07/22 | 456.8 | 461.7 | 451.6 | 452.3 | -9.6 | -2.1% | 2,936,600 |
| 2025/07/18 | 459.2 | 469.9 | 456.3 | 461.9 | +5.6 | +1.2% | 2,990,400 |
| 2025/07/17 | 448 | 461 | 445 | 456.3 | +4.2 | +0.9% | 2,820,400 |
| 2025/07/16 | 447.7 | 462 | 447.1 | 452.1 | -0.5 | -0.1% | 5,749,800 |
| 2025/07/15 | 447.7 | 454.9 | 442 | 452.6 | +7.9 | +1.8% | 2,569,300 |
| 2025/07/14 | 437 | 446 | 435.1 | 444.7 | +2.2 | +0.5% | 2,988,100 |
| 2025/07/11 | 442.3 | 444.8 | 438.4 | 442.5 | -0.3 | -0.1% | 2,827,500 |
| 2025/07/10 | 456 | 458.3 | 439.2 | 442.8 | -12.3 | -2.7% | 3,769,500 |
| 2025/07/09 | 462 | 462 | 453.1 | 455.1 | +0.8 | +0.2% | 2,971,100 |
| 2025/07/08 | 457.6 | 464.3 | 452.6 | 454.3 | -10.3 | -2.2% | 2,726,000 |
| 2025/07/07 | 474.8 | 479.7 | 463.5 | 464.6 | -12.7 | -2.7% | 2,543,200 |
| 2025/07/04 | 488.4 | 488.5 | 475.6 | 477.3 | -8 | -1.6% | 2,093,200 |
| 2025/07/03 | 483.5 | 488.8 | 479.8 | 485.3 | +14.7 | +3.1% | 3,559,300 |
| 2025/07/02 | 468.3 | 474 | 467 | 470.6 | -1.4 | -0.3% | 2,240,800 |
| 2025/07/01 | 466.4 | 482.8 | 465.3 | 472 | +2.8 | +0.6% | 3,428,700 |
| 2025/06/30 | 469.2 | 473.7 | 464.1 | 469.2 | +1.9 | +0.4% | 5,664,900 |
| 2025/06/27 | 467.3 | 480.3 | 464.6 | 467.3 | +8 | +1.7% | 6,623,400 |
| 2025/06/26 | 454.9 | 461.8 | 453.4 | 459.3 | +5.1 | +1.1% | 4,545,800 |
| 2025/06/25 | 453 | 457.3 | 451 | 454.2 | +0.2 | ±0% | 2,294,900 |
| 2025/06/24 | 459.4 | 459.4 | 450.1 | 454 | -0.6 | -0.1% | 2,018,200 |
| 2025/06/23 | 455 | 458.3 | 446.4 | 454.6 | -4.7 | -1% | 2,590,400 |
| 2025/06/20 | 458 | 462.9 | 455.6 | 459.3 | +1.7 | +0.4% | 3,308,400 |
| 2025/06/19 | 453.4 | 458.9 | 452.2 | 457.6 | -3.2 | -0.7% | 1,491,100 |
| 2025/06/18 | 452 | 461.4 | 450.4 | 460.8 | +6.6 | +1.5% | 1,898,400 |
| 2025/06/17 | 448.8 | 455.8 | 445.2 | 454.2 | +7.9 | +1.8% | 2,057,600 |
| 2025/06/16 | 448 | 450.7 | 442.9 | 446.3 | +4.1 | +0.9% | 2,131,200 |
| 2025/06/13 | 450.4 | 452.2 | 441.2 | 442.2 | -7.1 | -1.6% | 3,160,000 |
| 2025/06/12 | 454 | 455.9 | 446.8 | 449.3 | -2.3 | -0.5% | 2,340,400 |
| 2025/06/11 | 443 | 453.8 | 439.9 | 451.6 | +14.1 | +3.2% | 2,431,800 |
1～
50
件表示中 / 3767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 |
| 明電舎 | 607,000円 | +11.3% | -5.6% | 1.53% | 19.67倍 | 1.98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 | 681,000円 | -1.4% | -9.9% | 2.64% | 10.92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 |
| 能美防 | 399,500円 | +5.2% | +4.2% | 2.50% | 20.27倍 | 1.82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 | 475,300円 | -8.0% | -28.8% | 2.23% | 13.51倍 | 1.78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
