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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 442 | 445.5 | 436.1 | 444.5 | ±0 | ±0% | 3,008,500 |
| 2024/06/25 | 446.3 | 451.2 | 444.5 | 444.5 | +0.3 | +0.1% | 2,010,100 |
| 2024/06/24 | 439 | 445 | 438.4 | 444.2 | +4.6 | +1% | 2,035,000 |
| 2024/06/21 | 443.2 | 447.6 | 438.3 | 439.6 | -2.8 | -0.6% | 3,822,700 |
| 2024/06/20 | 440.5 | 446.6 | 438.9 | 442.4 | +3.5 | +0.8% | 2,161,000 |
| 2024/06/19 | 443.1 | 446.5 | 437.5 | 438.9 | -8.3 | -1.9% | 2,616,300 |
| 2024/06/18 | 446.7 | 447.2 | 440.4 | 447.2 | +3.9 | +0.9% | 2,829,100 |
| 2024/06/17 | 451 | 454 | 439.4 | 443.3 | -14.6 | -3.2% | 2,921,800 |
| 2024/06/14 | 450 | 462.5 | 450 | 457.9 | -0.1 | ±0% | 3,681,300 |
| 2024/06/13 | 472 | 472.1 | 457.4 | 458 | -16.5 | -3.5% | 3,928,700 |
| 2024/06/12 | 483 | 484.9 | 474.5 | 474.5 | -7.6 | -1.6% | 2,161,200 |
| 2024/06/11 | 485.5 | 488.2 | 479.2 | 482.1 | -3 | -0.6% | 1,888,600 |
| 2024/06/10 | 480 | 486.7 | 476.5 | 485.1 | +6 | +1.3% | 2,082,100 |
| 2024/06/07 | 479.8 | 481.6 | 475.7 | 479.1 | +3.7 | +0.8% | 2,194,600 |
| 2024/06/06 | 478.1 | 480.5 | 473.1 | 475.4 | +0.8 | +0.2% | 2,212,700 |
| 2024/06/05 | 478.1 | 478.1 | 472.1 | 474.6 | -7.6 | -1.6% | 1,694,300 |
| 2024/06/04 | 477.5 | 483.8 | 474.1 | 482.2 | +2.5 | +0.5% | 2,218,000 |
| 2024/06/03 | 471 | 480.9 | 471 | 479.7 | +9.7 | +2.1% | 2,626,300 |
| 2024/05/31 | 457 | 470 | 454.9 | 470 | +18.5 | +4.1% | 4,279,000 |
| 2024/05/30 | 451 | 455.8 | 445.5 | 451.5 | -3.2 | -0.7% | 2,515,400 |
| 2024/05/29 | 450 | 458.3 | 445.4 | 454.7 | +0.5 | +0.1% | 2,979,000 |
| 2024/05/28 | 455.1 | 461.6 | 453.3 | 454.2 | -0.7 | -0.2% | 1,972,600 |
| 2024/05/27 | 453.5 | 455.1 | 449.3 | 454.9 | -0.8 | -0.2% | 2,584,600 |
| 2024/05/24 | 454.3 | 462.8 | 454 | 455.7 | -5.2 | -1.1% | 2,998,600 |
| 2024/05/23 | 457 | 462.4 | 450.3 | 460.9 | +3.5 | +0.8% | 3,768,500 |
| 2024/05/22 | 458 | 463.6 | 452 | 457.4 | -4.2 | -0.9% | 3,663,700 |
| 2024/05/21 | 467 | 477.3 | 458.1 | 461.6 | -0.9 | -0.2% | 5,161,200 |
| 2024/05/20 | 463 | 467.2 | 457.3 | 462.5 | -4.4 | -0.9% | 3,242,200 |
| 2024/05/17 | 470.9 | 474.9 | 464.6 | 466.9 | -11.4 | -2.4% | 3,850,500 |
| 2024/05/16 | 488 | 488.2 | 470 | 478.3 | -15.5 | -3.1% | 6,555,000 |
| 2024/05/15 | 502 | 503.9 | 482 | 493.8 | -48.8 | -9% | 9,274,800 |
| 2024/05/14 | 539.6 | 543 | 532.4 | 542.6 | +5.6 | +1% | 3,447,800 |
| 2024/05/13 | 535.7 | 537.2 | 528.3 | 537 | -4.8 | -0.9% | 1,926,000 |
| 2024/05/10 | 528 | 543.2 | 527.3 | 541.8 | +16.2 | +3.1% | 3,478,800 |
| 2024/05/09 | 518.9 | 535.9 | 515.8 | 525.6 | +15.9 | +3.1% | 3,770,500 |
| 2024/05/08 | 504.4 | 511 | 500.2 | 509.7 | -2.3 | -0.4% | 2,280,600 |
| 2024/05/07 | 517.5 | 518.4 | 509.1 | 512 | -0.3 | -0.1% | 2,285,200 |
| 2024/05/02 | 515.3 | 516.2 | 508.5 | 512.3 | -3.5 | -0.7% | 2,335,400 |
| 2024/05/01 | 515 | 519.9 | 512.8 | 515.8 | -9.2 | -1.8% | 2,271,700 |
| 2024/04/30 | 519.6 | 529.4 | 516.8 | 525 | +5.7 | +1.1% | 2,025,400 |
| 2024/04/26 | 510 | 522.2 | 506 | 519.3 | +4.9 | +1% | 2,615,200 |
| 2024/04/25 | 536 | 536 | 513.1 | 514.4 | -21.8 | -4.1% | 3,775,300 |
| 2024/04/24 | 540 | 540.5 | 530.6 | 536.2 | -1.3 | -0.2% | 2,909,000 |
| 2024/04/23 | 547 | 547 | 535.6 | 537.5 | -9.5 | -1.7% | 1,941,600 |
| 2024/04/22 | 539.9 | 547 | 536.2 | 547 | +11 | +2.1% | 2,055,800 |
| 2024/04/19 | 539.6 | 546.5 | 532.2 | 536 | -3.6 | -0.7% | 3,629,700 |
| 2024/04/18 | 538.9 | 543.7 | 531.1 | 539.6 | +3.1 | +0.6% | 1,995,900 |
| 2024/04/17 | 541.1 | 545.6 | 530.5 | 536.5 | -10.5 | -1.9% | 3,022,100 |
| 2024/04/16 | 541.8 | 562 | 540 | 547 | +9.5 | +1.8% | 5,762,400 |
| 2024/04/15 | 526.2 | 538.8 | 525 | 537.5 | +3.1 | +0.6% | 1,631,100 |
101～
150
件表示中 / 3585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 | 68,100円 | -2.2% | - | 0.00% | - | 0.66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 |
| ソシオネクスト | 235,800円 | -9.6% | -27.3% | 2.12% | 21.69倍 | 3.07倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 日光電 | 217,400円 | +2.3% | -29.7% | 1.43% | 30.05倍 | 2.05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 |
| 堀場製 | 805,400円 | +9.4% | +0.5% | 3.04% | 10.24倍 | 1.11倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| アルプスアル | 153,300円 | -2.5% | -23.4% | 3.91% | 10.51倍 | 0.83倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
市場注目の銘柄
チャート関連のコラム
