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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 456.2 | 464.8 | 453.7 | 464.8 | +7.7 | +1.7% | 3,426,200 |
| 2023/08/04 | 461 | 463.5 | 456 | 457.1 | -5.4 | -1.2% | 4,213,800 |
| 2023/08/03 | 473.1 | 473.4 | 462.2 | 462.5 | -11.9 | -2.5% | 6,407,900 |
| 2023/08/02 | 475.2 | 479.6 | 464.6 | 474.4 | -43.2 | -8.3% | 12,927,300 |
| 2023/08/01 | 524.2 | 524.2 | 515.9 | 517.6 | -8.6 | -1.6% | 3,470,300 |
| 2023/07/31 | 521.1 | 526.6 | 520 | 526.2 | +9.3 | +1.8% | 3,452,900 |
| 2023/07/28 | 515.1 | 517.5 | 508.7 | 516.9 | -2.2 | -0.4% | 3,560,900 |
| 2023/07/27 | 517.4 | 522.9 | 515.5 | 519.1 | +0.2 | ±0% | 3,274,200 |
| 2023/07/26 | 516.9 | 519.7 | 512.9 | 518.9 | +6.1 | +1.2% | 3,085,700 |
| 2023/07/25 | 508 | 513.9 | 507 | 512.8 | +5.3 | +1% | 2,337,200 |
| 2023/07/24 | 505 | 509.6 | 504 | 507.5 | +2.4 | +0.5% | 2,011,800 |
| 2023/07/21 | 504.6 | 507.6 | 502 | 505.1 | +0.5 | +0.1% | 1,628,500 |
| 2023/07/20 | 508 | 510.9 | 504.5 | 504.6 | -2.9 | -0.6% | 1,934,000 |
| 2023/07/19 | 503.1 | 507.5 | 501.4 | 507.5 | +9 | +1.8% | 2,343,800 |
| 2023/07/18 | 496.8 | 498.9 | 492.5 | 498.5 | -1.8 | -0.4% | 2,971,800 |
| 2023/07/14 | 492.9 | 502.6 | 490.1 | 500.3 | +7.4 | +1.5% | 3,588,700 |
| 2023/07/13 | 493.3 | 495.3 | 487.8 | 492.9 | -0.5 | -0.1% | 2,149,200 |
| 2023/07/12 | 500 | 500.1 | 491.7 | 493.4 | -3.3 | -0.7% | 2,764,800 |
| 2023/07/11 | 499.5 | 503.2 | 495.7 | 496.7 | -0.7 | -0.1% | 2,029,000 |
| 2023/07/10 | 500 | 504.3 | 494.1 | 497.4 | -1.4 | -0.3% | 3,343,900 |
| 2023/07/07 | 501 | 502 | 493.5 | 498.8 | -10.6 | -2.1% | 3,924,500 |
| 2023/07/06 | 505.2 | 510.3 | 503.7 | 509.4 | +1.1 | +0.2% | 3,122,800 |
| 2023/07/05 | 499 | 508.7 | 497.1 | 508.3 | +10.3 | +2.1% | 4,404,000 |
| 2023/07/04 | 498.7 | 499.7 | 494.3 | 498 | -0.7 | -0.1% | 2,964,500 |
| 2023/07/03 | 498.3 | 500 | 494 | 498.7 | +0.4 | +0.1% | 3,654,800 |
| 2023/06/30 | 498.6 | 502 | 496 | 498.3 | +2.9 | +0.6% | 5,556,200 |
| 2023/06/29 | 488.1 | 499.5 | 487.1 | 495.4 | +7.8 | +1.6% | 5,379,600 |
| 2023/06/28 | 483 | 487.7 | 479.9 | 487.6 | +8.9 | +1.9% | 4,914,500 |
| 2023/06/27 | 480.7 | 485.7 | 473.2 | 478.7 | -1.8 | -0.4% | 3,995,000 |
| 2023/06/26 | 478 | 481.9 | 476.4 | 480.5 | -3.2 | -0.7% | 4,037,100 |
| 2023/06/23 | 478.8 | 485 | 477.5 | 483.7 | +7.8 | +1.6% | 6,371,900 |
| 2023/06/22 | 470 | 479 | 469.1 | 475.9 | +6.8 | +1.4% | 4,862,100 |
| 2023/06/21 | 467.8 | 470 | 465.4 | 469.1 | -2.5 | -0.5% | 3,285,500 |
| 2023/06/20 | 468 | 471.7 | 465.5 | 471.6 | +3.2 | +0.7% | 2,861,100 |
| 2023/06/19 | 469.5 | 475.5 | 467 | 468.4 | -0.4 | -0.1% | 4,521,100 |
| 2023/06/16 | 466 | 469.5 | 458.2 | 468.8 | +0.1 | ±0% | 10,696,100 |
| 2023/06/15 | 473.3 | 473.8 | 467.5 | 468.7 | -5.2 | -1.1% | 5,241,500 |
| 2023/06/14 | 474.9 | 475.8 | 470.4 | 473.9 | +4.3 | +0.9% | 3,424,100 |
| 2023/06/13 | 469.2 | 471.8 | 465.6 | 469.6 | +0.4 | +0.1% | 3,865,200 |
| 2023/06/12 | 473 | 477.5 | 468.7 | 469.2 | +1.2 | +0.3% | 2,999,000 |
| 2023/06/09 | 470.3 | 471.9 | 466.3 | 468 | -2 | -0.4% | 4,513,400 |
| 2023/06/08 | 474.2 | 476.5 | 466.8 | 470 | +1.7 | +0.4% | 4,125,800 |
| 2023/06/07 | 473.4 | 478.3 | 468.3 | 468.3 | -1.7 | -0.4% | 5,647,100 |
| 2023/06/06 | 467.5 | 470.8 | 464.5 | 470 | -2 | -0.4% | 3,568,300 |
| 2023/06/05 | 472 | 476.5 | 470.5 | 472 | +8 | +1.7% | 3,430,200 |
| 2023/06/02 | 464 | 468 | 463 | 464 | ±0 | ±0% | 3,366,600 |
| 2023/06/01 | 463 | 469 | 462 | 464 | ±0 | ±0% | 3,104,000 |
| 2023/05/31 | 468 | 471 | 461 | 464 | -11 | -2.3% | 6,274,300 |
| 2023/05/30 | 477 | 480 | 471 | 475 | -4 | -0.8% | 4,973,500 |
| 2023/05/29 | 486 | 487 | 479 | 479 | +1 | +0.2% | 2,995,000 |
501～
550
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
