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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,095 | 1,096 | 1,075 | 1,078 | -17 | -1.6% | 2,702,600 |
| 2017/12/05 | 1,091 | 1,101 | 1,085 | 1,095 | +1 | +0.1% | 2,136,200 |
| 2017/12/04 | 1,110 | 1,110 | 1,091 | 1,094 | -11 | -1% | 2,525,300 |
| 2017/12/01 | 1,111 | 1,125 | 1,092 | 1,105 | +9 | +0.8% | 4,869,200 |
| 2017/11/30 | 1,083 | 1,096 | 1,075 | 1,096 | +17 | +1.6% | 5,441,300 |
| 2017/11/29 | 1,068 | 1,083 | 1,067 | 1,079 | +24 | +2.3% | 4,521,000 |
| 2017/11/28 | 1,057 | 1,064 | 1,049 | 1,055 | -12 | -1.1% | 2,499,500 |
| 2017/11/27 | 1,080 | 1,081 | 1,063 | 1,067 | -9 | -0.8% | 3,337,200 |
| 2017/11/24 | 1,045 | 1,078 | 1,044 | 1,076 | +43 | +4.2% | 5,416,000 |
| 2017/11/22 | 1,039 | 1,042 | 1,031 | 1,033 | -9 | -0.9% | 3,015,200 |
| 2017/11/21 | 1,041 | 1,050 | 1,039 | 1,042 | +7 | +0.7% | 2,319,500 |
| 2017/11/20 | 1,037 | 1,044 | 1,029 | 1,035 | -5 | -0.5% | 2,054,700 |
| 2017/11/17 | 1,049 | 1,058 | 1,037 | 1,040 | +3 | +0.3% | 3,450,400 |
| 2017/11/16 | 1,022 | 1,037 | 1,014 | 1,037 | +2 | +0.2% | 4,700,000 |
| 2017/11/15 | 1,044 | 1,047 | 1,029 | 1,035 | -17 | -1.6% | 5,241,100 |
| 2017/11/14 | 1,050 | 1,060 | 1,045 | 1,052 | -3 | -0.3% | 2,539,500 |
| 2017/11/13 | 1,065 | 1,068 | 1,055 | 1,055 | -11 | -1% | 2,265,100 |
| 2017/11/10 | 1,062 | 1,073 | 1,054 | 1,066 | -15 | -1.4% | 3,963,600 |
| 2017/11/09 | 1,089 | 1,097 | 1,067 | 1,081 | -11 | -1% | 6,555,900 |
| 2017/11/08 | 1,077 | 1,092 | 1,071 | 1,092 | +7 | +0.6% | 3,497,600 |
| 2017/11/07 | 1,063 | 1,086 | 1,062 | 1,085 | +24 | +2.3% | 5,072,000 |
| 2017/11/06 | 1,050 | 1,072 | 1,050 | 1,061 | +7 | +0.7% | 4,492,000 |
| 2017/11/02 | 1,049 | 1,054 | 1,036 | 1,054 | +8 | +0.8% | 5,094,000 |
| 2017/11/01 | 1,003 | 1,048 | 1,000 | 1,046 | +58 | +5.9% | 10,248,500 |
| 2017/10/31 | 995 | 1,013 | 981 | 988 | +8 | +0.8% | 8,121,200 |
| 2017/10/30 | 991 | 994 | 966 | 980 | -11 | -1.1% | 5,257,700 |
| 2017/10/27 | 985 | 993 | 983 | 991 | +8 | +0.8% | 2,865,000 |
| 2017/10/26 | 977 | 985 | 976 | 983 | +1 | +0.1% | 1,976,000 |
| 2017/10/25 | 991 | 994 | 978 | 982 | -7 | -0.7% | 2,614,200 |
| 2017/10/24 | 980 | 989 | 978 | 989 | +10 | +1% | 2,702,400 |
| 2017/10/23 | 984 | 985 | 975 | 979 | +4 | +0.4% | 2,509,000 |
| 2017/10/20 | 977 | 977 | 966 | 975 | -1 | -0.1% | 3,182,000 |
| 2017/10/19 | 967 | 977 | 962 | 976 | +11 | +1.1% | 3,441,600 |
| 2017/10/18 | 967 | 967 | 956 | 965 | +1 | +0.1% | 2,724,400 |
| 2017/10/17 | 956 | 964 | 956 | 964 | +11 | +1.2% | 2,942,300 |
| 2017/10/16 | 952 | 959 | 948 | 953 | +2 | +0.2% | 2,952,400 |
| 2017/10/13 | 947 | 953 | 939 | 951 | +3 | +0.3% | 5,356,000 |
| 2017/10/12 | 949 | 955 | 948 | 948 | -1 | -0.1% | 2,015,400 |
| 2017/10/11 | 949 | 955 | 947 | 949 | -3 | -0.3% | 2,493,100 |
| 2017/10/10 | 953 | 959 | 949 | 952 | +1 | +0.1% | 2,879,400 |
| 2017/10/06 | 951 | 952 | 946 | 951 | +3 | +0.3% | 3,100,100 |
| 2017/10/05 | 942 | 952 | 934 | 948 | +8 | +0.9% | 3,682,800 |
| 2017/10/04 | 943 | 948 | 935 | 940 | +4 | +0.4% | 2,455,400 |
| 2017/10/03 | 926 | 938 | 926 | 936 | +14 | +1.5% | 2,604,900 |
| 2017/10/02 | 921 | 928 | 915 | 922 | -2 | -0.2% | 3,751,500 |
| 2017/09/29 | 930 | 935 | 920 | 924 | -10 | -1.1% | 3,128,200 |
| 2017/09/28 | 940 | 946 | 927 | 934 | +2 | +0.2% | 4,371,300 |
| 2017/09/27 | 930 | 941 | 922 | 932 | -10 | -1.1% | 3,321,500 |
| 2017/09/26 | 942 | 945 | 939 | 942 | +3 | +0.3% | 3,391,200 |
| 2017/09/25 | 954 | 955 | 937 | 939 | -9 | -0.9% | 2,573,100 |
1801～
1850
件表示中 / 3686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 | 45,200円 | -2.2% | - | 0.00% | - | 0.44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 |
| フクダ電 | 595,000円 | -3.8% | -14.8% | 2.86% | 10.40倍 | 0.99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 |
| アルバック | 467,800円 | +5.3% | +17.5% | 3.51% | 10.03倍 | 1.04倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 能美防 | 327,000円 | +9.7% | +16.8% | 1.83% | 19.64倍 | 1.59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 |
| サン電子 | 758,000円 | +22.3% | - | 0.86% | 340.22倍 | 5.05倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
