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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 543.2 | 545 | 523.1 | 529.2 | -22.6 | -4.1% | 3,299,600 |
| 2025/03/26 | 535.1 | 561.9 | 532.7 | 551.8 | +27.2 | +5.2% | 5,593,900 |
| 2025/03/25 | 529 | 532.3 | 523.2 | 524.6 | -0.1 | ±0% | 1,198,300 |
| 2025/03/24 | 529.4 | 533 | 524.1 | 524.7 | -4.7 | -0.9% | 1,687,500 |
| 2025/03/21 | 536.6 | 538.3 | 529.2 | 529.4 | -14.1 | -2.6% | 2,691,700 |
| 2025/03/19 | 534 | 552.9 | 533.2 | 543.5 | +15.3 | +2.9% | 2,852,300 |
| 2025/03/18 | 531 | 537.4 | 528.2 | 528.2 | +0.7 | +0.1% | 2,162,800 |
| 2025/03/17 | 534.6 | 536.4 | 526.7 | 527.5 | -1.3 | -0.2% | 1,731,500 |
| 2025/03/14 | 520.6 | 528.8 | 520 | 528.8 | +2.6 | +0.5% | 2,629,500 |
| 2025/03/13 | 534.6 | 540 | 525.8 | 526.2 | -5.7 | -1.1% | 2,293,400 |
| 2025/03/12 | 523.7 | 540.9 | 522 | 531.9 | +10.8 | +2.1% | 3,287,400 |
| 2025/03/11 | 540.2 | 542.1 | 516.2 | 521.1 | -39.1 | -7% | 4,881,200 |
| 2025/03/10 | 552.9 | 566.5 | 546.2 | 560.2 | +12.6 | +2.3% | 2,919,400 |
| 2025/03/07 | 554.7 | 563.7 | 545.8 | 547.6 | -22.1 | -3.9% | 3,435,300 |
| 2025/03/06 | 549 | 578.5 | 547 | 569.7 | +23.9 | +4.4% | 4,674,200 |
| 2025/03/05 | 525.4 | 552.5 | 521.4 | 545.8 | +16.9 | +3.2% | 3,279,500 |
| 2025/03/04 | 525 | 534.5 | 523.7 | 528.9 | +5.2 | +1% | 2,324,100 |
| 2025/03/03 | 526.5 | 531.7 | 519.9 | 523.7 | -2.5 | -0.5% | 2,861,100 |
| 2025/02/28 | 522 | 532.5 | 520.3 | 526.2 | +1.2 | +0.2% | 2,441,300 |
| 2025/02/27 | 530.3 | 533.5 | 520.1 | 525 | -3 | -0.6% | 1,946,500 |
| 2025/02/26 | 536.1 | 538.7 | 525.3 | 528 | -13.5 | -2.5% | 2,170,500 |
| 2025/02/25 | 530 | 547.3 | 528 | 541.5 | +7.4 | +1.4% | 1,835,300 |
| 2025/02/21 | 533 | 536.4 | 527.3 | 534.1 | +1.1 | +0.2% | 2,221,300 |
| 2025/02/20 | 540 | 540.2 | 526.5 | 533 | -6.7 | -1.2% | 2,095,400 |
| 2025/02/19 | 541 | 547.7 | 538 | 539.7 | -6.9 | -1.3% | 1,831,700 |
| 2025/02/18 | 549.6 | 551.1 | 541.5 | 546.6 | -3 | -0.5% | 2,418,300 |
| 2025/02/17 | 560.5 | 564.5 | 547.1 | 549.6 | -8.6 | -1.5% | 2,178,900 |
| 2025/02/14 | 570.1 | 573.4 | 558.2 | 558.2 | -21.9 | -3.8% | 2,009,800 |
| 2025/02/13 | 576.8 | 582.7 | 573.5 | 580.1 | +10.9 | +1.9% | 2,367,000 |
| 2025/02/12 | 560 | 575.4 | 557.3 | 569.2 | +8.9 | +1.6% | 2,891,900 |
| 2025/02/10 | 556.7 | 565.8 | 552 | 560.3 | -0.7 | -0.1% | 4,010,200 |
| 2025/02/07 | 561 | 590.8 | 532.2 | 561 | -48.2 | -7.9% | 7,757,600 |
| 2025/02/06 | 618 | 622 | 606.2 | 609.2 | +0.8 | +0.1% | 2,241,300 |
| 2025/02/05 | 611.1 | 612.7 | 602 | 608.4 | +7.3 | +1.2% | 2,638,500 |
| 2025/02/04 | 601.8 | 608.5 | 597 | 601.1 | +2 | +0.3% | 2,208,100 |
| 2025/02/03 | 613 | 613 | 597.8 | 599.1 | -30.9 | -4.9% | 4,240,700 |
| 2025/01/31 | 617 | 630.2 | 611 | 630 | +5.1 | +0.8% | 2,538,000 |
| 2025/01/30 | 622 | 626 | 620.2 | 624.9 | +2.7 | +0.4% | 1,952,300 |
| 2025/01/29 | 612.1 | 623.5 | 610.7 | 622.2 | +7 | +1.1% | 2,493,000 |
| 2025/01/28 | 616.2 | 617.8 | 601.6 | 615.2 | -11.9 | -1.9% | 2,780,100 |
| 2025/01/27 | 625 | 631.9 | 623.1 | 627.1 | +4.4 | +0.7% | 2,252,700 |
| 2025/01/24 | 617.7 | 629.2 | 611.2 | 622.7 | +3.7 | +0.6% | 2,474,700 |
| 2025/01/23 | 615.5 | 622 | 604.7 | 619 | +2.5 | +0.4% | 2,713,800 |
| 2025/01/22 | 624.1 | 625.2 | 612.2 | 616.5 | -8.7 | -1.4% | 1,794,300 |
| 2025/01/21 | 635 | 638.1 | 622.4 | 625.2 | -9.2 | -1.5% | 1,771,300 |
| 2025/01/20 | 623.6 | 635.6 | 621.4 | 634.4 | +16.1 | +2.6% | 2,050,000 |
| 2025/01/17 | 610.1 | 621 | 608 | 618.3 | +1.6 | +0.3% | 2,436,000 |
| 2025/01/16 | 622 | 626.9 | 615.6 | 616.7 | -13.3 | -2.1% | 2,193,800 |
| 2025/01/15 | 647.9 | 648.4 | 628.3 | 630 | -14.9 | -2.3% | 1,999,400 |
| 2025/01/14 | 637.9 | 649.7 | 627.9 | 644.9 | +17 | +2.7% | 3,723,900 |
101～
150
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 | 51,500円 | -6.9% | - | 1.94% | 10.61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 | 609,000円 | +11.3% | -5.6% | 1.53% | 19.74倍 | 1.99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 | 679,000円 | -1.4% | -9.9% | 2.65% | 10.89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 | 401,000円 | +5.2% | +4.2% | 2.49% | 20.35倍 | 1.83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 | 477,300円 | -8.0% | -28.8% | 2.22% | 13.56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
