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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,272 | 1,272 | 1,254 | 1,265 | -18 | -1.4% | 3,421,100 |
| 2015/11/20 | 1,280 | 1,285 | 1,272 | 1,283 | -9 | -0.7% | 2,151,800 |
| 2015/11/19 | 1,274 | 1,297 | 1,267 | 1,292 | +26 | +2.1% | 3,736,000 |
| 2015/11/18 | 1,274 | 1,277 | 1,263 | 1,266 | +1 | +0.1% | 1,581,500 |
| 2015/11/17 | 1,268 | 1,281 | 1,264 | 1,265 | +13 | +1% | 2,578,200 |
| 2015/11/16 | 1,240 | 1,260 | 1,238 | 1,252 | -18 | -1.4% | 2,047,200 |
| 2015/11/13 | 1,266 | 1,272 | 1,258 | 1,270 | -11 | -0.9% | 2,397,600 |
| 2015/11/12 | 1,278 | 1,286 | 1,264 | 1,281 | ±0 | ±0% | 2,159,700 |
| 2015/11/11 | 1,272 | 1,286 | 1,256 | 1,281 | +6 | +0.5% | 2,781,600 |
| 2015/11/10 | 1,271 | 1,278 | 1,259 | 1,275 | -17 | -1.3% | 2,734,800 |
| 2015/11/09 | 1,281 | 1,294 | 1,273 | 1,292 | +21 | +1.7% | 1,899,300 |
| 2015/11/06 | 1,271 | 1,279 | 1,260 | 1,271 | +15 | +1.2% | 1,913,700 |
| 2015/11/05 | 1,253 | 1,263 | 1,248 | 1,256 | +7 | +0.6% | 2,765,500 |
| 2015/11/04 | 1,258 | 1,265 | 1,242 | 1,249 | +26 | +2.1% | 4,546,300 |
| 2015/11/02 | 1,213 | 1,231 | 1,208 | 1,223 | -28 | -2.2% | 4,041,900 |
| 2015/10/30 | 1,262 | 1,301 | 1,244 | 1,251 | -131 | -9.5% | 8,870,900 |
| 2015/10/29 | 1,398 | 1,414 | 1,368 | 1,382 | +12 | +0.9% | 4,238,400 |
| 2015/10/28 | 1,392 | 1,401 | 1,355 | 1,370 | -46 | -3.2% | 3,913,900 |
| 2015/10/27 | 1,425 | 1,431 | 1,409 | 1,416 | -10 | -0.7% | 1,764,800 |
| 2015/10/26 | 1,428 | 1,438 | 1,424 | 1,426 | +20 | +1.4% | 1,413,400 |
| 2015/10/23 | 1,410 | 1,417 | 1,399 | 1,406 | +30 | +2.2% | 2,187,500 |
| 2015/10/22 | 1,381 | 1,396 | 1,367 | 1,376 | -27 | -1.9% | 2,362,300 |
| 2015/10/21 | 1,362 | 1,413 | 1,356 | 1,403 | +35 | +2.6% | 2,270,500 |
| 2015/10/20 | 1,359 | 1,370 | 1,350 | 1,368 | +6 | +0.4% | 1,383,400 |
| 2015/10/19 | 1,369 | 1,375 | 1,350 | 1,362 | -8 | -0.6% | 1,418,900 |
| 2015/10/16 | 1,366 | 1,381 | 1,360 | 1,370 | +11 | +0.8% | 2,008,600 |
| 2015/10/15 | 1,339 | 1,366 | 1,335 | 1,359 | +15 | +1.1% | 1,742,200 |
| 2015/10/14 | 1,367 | 1,374 | 1,330 | 1,344 | -27 | -2% | 2,671,700 |
| 2015/10/13 | 1,379 | 1,384 | 1,362 | 1,371 | -4 | -0.3% | 1,603,700 |
| 2015/10/09 | 1,349 | 1,380 | 1,341 | 1,375 | +39 | +2.9% | 2,778,700 |
| 2015/10/08 | 1,328 | 1,358 | 1,320 | 1,336 | +10 | +0.8% | 2,282,600 |
| 2015/10/07 | 1,294 | 1,331 | 1,294 | 1,326 | +33 | +2.6% | 2,155,200 |
| 2015/10/06 | 1,284 | 1,309 | 1,273 | 1,293 | +27 | +2.1% | 2,454,300 |
| 2015/10/05 | 1,274 | 1,274 | 1,254 | 1,266 | +2 | +0.2% | 1,851,900 |
| 2015/10/02 | 1,241 | 1,270 | 1,233 | 1,264 | +15 | +1.2% | 1,973,900 |
| 2015/10/01 | 1,247 | 1,258 | 1,215 | 1,249 | -5 | -0.4% | 3,367,400 |
| 2015/09/30 | 1,245 | 1,261 | 1,234 | 1,254 | +30 | +2.5% | 2,188,900 |
| 2015/09/29 | 1,254 | 1,254 | 1,217 | 1,224 | -50 | -3.9% | 2,911,600 |
| 2015/09/28 | 1,297 | 1,298 | 1,265 | 1,274 | -28 | -2.2% | 1,413,300 |
| 2015/09/25 | 1,300 | 1,306 | 1,264 | 1,302 | -2 | -0.2% | 3,271,000 |
| 2015/09/24 | 1,305 | 1,329 | 1,294 | 1,304 | -13 | -1% | 3,572,400 |
| 2015/09/18 | 1,325 | 1,328 | 1,303 | 1,317 | -24 | -1.8% | 3,221,100 |
| 2015/09/17 | 1,340 | 1,353 | 1,331 | 1,341 | +18 | +1.4% | 2,250,500 |
| 2015/09/16 | 1,307 | 1,334 | 1,302 | 1,323 | +32 | +2.5% | 1,962,300 |
| 2015/09/15 | 1,291 | 1,306 | 1,267 | 1,291 | +8 | +0.6% | 3,037,900 |
| 2015/09/14 | 1,319 | 1,322 | 1,273 | 1,283 | -29 | -2.2% | 1,956,600 |
| 2015/09/11 | 1,301 | 1,325 | 1,294 | 1,312 | +7 | +0.5% | 3,869,800 |
| 2015/09/10 | 1,276 | 1,309 | 1,271 | 1,305 | -6 | -0.5% | 2,027,100 |
| 2015/09/09 | 1,285 | 1,311 | 1,273 | 1,311 | +72 | +5.8% | 3,473,500 |
| 2015/09/08 | 1,253 | 1,266 | 1,234 | 1,239 | -8 | -0.6% | 1,572,100 |
2201～
2250
件表示中 / 3586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 | 68,500円 | -2.2% | - | 0.00% | - | 0.67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 | 216,300円 | +2.3% | -29.7% | 1.43% | 29.90倍 | 2.03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 | 827,600円 | +9.4% | +0.5% | 2.96% | 10.52倍 | 1.15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 | 154,000円 | -2.5% | -23.4% | 3.90% | 10.56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 |
| アルバック | 632,000円 | +5.3% | +17.5% | 2.59% | 13.54倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
