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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,474 | 1,475 | 1,441 | 1,448 | -28 | -1.9% | 3,003,800 |
| 2015/06/25 | 1,483 | 1,501 | 1,476 | 1,476 | -7 | -0.5% | 2,596,700 |
| 2015/06/24 | 1,474 | 1,530 | 1,474 | 1,483 | -59 | -3.8% | 5,389,200 |
| 2015/06/23 | 1,511 | 1,546 | 1,507 | 1,542 | +26 | +1.7% | 2,138,600 |
| 2015/06/22 | 1,506 | 1,556 | 1,506 | 1,516 | +34 | +2.3% | 3,551,700 |
| 2015/06/19 | 1,471 | 1,502 | 1,471 | 1,482 | +13 | +0.9% | 3,789,100 |
| 2015/06/18 | 1,469 | 1,478 | 1,462 | 1,469 | -8 | -0.5% | 1,741,500 |
| 2015/06/17 | 1,476 | 1,497 | 1,471 | 1,477 | -7 | -0.5% | 2,152,000 |
| 2015/06/16 | 1,501 | 1,506 | 1,475 | 1,484 | -26 | -1.7% | 3,515,300 |
| 2015/06/15 | 1,511 | 1,514 | 1,496 | 1,510 | -22 | -1.4% | 1,721,100 |
| 2015/06/12 | 1,514 | 1,534 | 1,513 | 1,532 | +5 | +0.3% | 3,648,300 |
| 2015/06/11 | 1,528 | 1,532 | 1,513 | 1,527 | +20 | +1.3% | 1,688,500 |
| 2015/06/10 | 1,521 | 1,530 | 1,501 | 1,507 | -24 | -1.6% | 3,697,900 |
| 2015/06/09 | 1,564 | 1,564 | 1,529 | 1,531 | -37 | -2.4% | 2,406,700 |
| 2015/06/08 | 1,582 | 1,585 | 1,560 | 1,568 | -1 | -0.1% | 1,198,100 |
| 2015/06/05 | 1,580 | 1,583 | 1,556 | 1,569 | -18 | -1.1% | 1,747,900 |
| 2015/06/04 | 1,567 | 1,604 | 1,558 | 1,587 | +19 | +1.2% | 2,704,300 |
| 2015/06/03 | 1,560 | 1,584 | 1,554 | 1,568 | -2 | -0.1% | 3,143,000 |
| 2015/06/02 | 1,556 | 1,579 | 1,555 | 1,570 | -9 | -0.6% | 2,784,700 |
| 2015/06/01 | 1,555 | 1,588 | 1,551 | 1,579 | +11 | +0.7% | 2,552,400 |
| 2015/05/29 | 1,552 | 1,575 | 1,542 | 1,568 | +8 | +0.5% | 3,961,900 |
| 2015/05/28 | 1,576 | 1,583 | 1,552 | 1,560 | +8 | +0.5% | 3,335,300 |
| 2015/05/27 | 1,503 | 1,553 | 1,502 | 1,552 | -5 | -0.3% | 4,334,500 |
| 2015/05/26 | 1,575 | 1,577 | 1,553 | 1,557 | ±0 | ±0% | 2,124,400 |
| 2015/05/25 | 1,586 | 1,586 | 1,552 | 1,557 | -31 | -2% | 3,738,600 |
| 2015/05/22 | 1,563 | 1,596 | 1,552 | 1,588 | -5 | -0.3% | 4,298,200 |
| 2015/05/21 | 1,632 | 1,652 | 1,587 | 1,593 | -37 | -2.3% | 3,672,700 |
| 2015/05/20 | 1,593 | 1,642 | 1,588 | 1,630 | +37 | +2.3% | 2,862,800 |
| 2015/05/19 | 1,560 | 1,620 | 1,560 | 1,593 | +44 | +2.8% | 3,394,000 |
| 2015/05/18 | 1,513 | 1,565 | 1,509 | 1,549 | +40 | +2.7% | 2,514,600 |
| 2015/05/15 | 1,514 | 1,538 | 1,503 | 1,509 | -7 | -0.5% | 4,169,100 |
| 2015/05/14 | 1,460 | 1,557 | 1,452 | 1,516 | +161 | +11.9% | 9,449,600 |
| 2015/05/13 | 1,342 | 1,364 | 1,339 | 1,355 | +18 | +1.3% | 2,541,400 |
| 2015/05/12 | 1,329 | 1,343 | 1,314 | 1,337 | -4 | -0.3% | 2,394,300 |
| 2015/05/11 | 1,338 | 1,344 | 1,324 | 1,341 | +18 | +1.4% | 2,029,700 |
| 2015/05/08 | 1,308 | 1,332 | 1,308 | 1,323 | +12 | +0.9% | 1,854,600 |
| 2015/05/07 | 1,287 | 1,321 | 1,287 | 1,311 | -6 | -0.5% | 2,051,300 |
| 2015/05/01 | 1,325 | 1,327 | 1,299 | 1,317 | -12 | -0.9% | 2,017,700 |
| 2015/04/30 | 1,326 | 1,339 | 1,316 | 1,329 | -27 | -2% | 2,298,300 |
| 2015/04/28 | 1,376 | 1,376 | 1,350 | 1,356 | -9 | -0.7% | 1,685,000 |
| 2015/04/27 | 1,374 | 1,377 | 1,362 | 1,365 | +3 | +0.2% | 1,586,400 |
| 2015/04/24 | 1,350 | 1,371 | 1,350 | 1,362 | +9 | +0.7% | 1,620,400 |
| 2015/04/23 | 1,358 | 1,377 | 1,349 | 1,353 | +6 | +0.4% | 1,798,400 |
| 2015/04/22 | 1,344 | 1,353 | 1,341 | 1,347 | +16 | +1.2% | 1,892,900 |
| 2015/04/21 | 1,318 | 1,334 | 1,317 | 1,331 | +7 | +0.5% | 1,278,900 |
| 2015/04/20 | 1,311 | 1,330 | 1,310 | 1,324 | -14 | -1% | 1,786,100 |
| 2015/04/17 | 1,345 | 1,350 | 1,333 | 1,338 | -2 | -0.1% | 2,149,200 |
| 2015/04/16 | 1,324 | 1,343 | 1,319 | 1,340 | +17 | +1.3% | 1,863,800 |
| 2015/04/15 | 1,325 | 1,325 | 1,316 | 1,323 | -8 | -0.6% | 1,786,500 |
| 2015/04/14 | 1,325 | 1,340 | 1,325 | 1,331 | +2 | +0.2% | 1,413,600 |
2301～
2350
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
