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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,325 | 1,337 | 1,324 | 1,329 | +3 | +0.2% | 2,039,900 |
| 2015/04/10 | 1,326 | 1,332 | 1,310 | 1,326 | -1 | -0.1% | 3,291,100 |
| 2015/04/09 | 1,300 | 1,328 | 1,297 | 1,327 | +39 | +3% | 4,043,300 |
| 2015/04/08 | 1,282 | 1,295 | 1,281 | 1,288 | +23 | +1.8% | 3,404,000 |
| 2015/04/07 | 1,259 | 1,274 | 1,252 | 1,265 | +11 | +0.9% | 1,708,100 |
| 2015/04/06 | 1,245 | 1,260 | 1,236 | 1,254 | -2 | -0.2% | 1,291,100 |
| 2015/04/03 | 1,248 | 1,264 | 1,248 | 1,256 | +11 | +0.9% | 1,360,700 |
| 2015/04/02 | 1,242 | 1,258 | 1,236 | 1,245 | +13 | +1.1% | 2,477,900 |
| 2015/04/01 | 1,228 | 1,243 | 1,222 | 1,232 | +11 | +0.9% | 3,690,000 |
| 2015/03/31 | 1,252 | 1,253 | 1,219 | 1,221 | -4 | -0.3% | 2,918,900 |
| 2015/03/30 | 1,240 | 1,240 | 1,213 | 1,225 | -12 | -1% | 2,135,700 |
| 2015/03/27 | 1,249 | 1,263 | 1,217 | 1,237 | -16 | -1.3% | 3,382,100 |
| 2015/03/26 | 1,263 | 1,263 | 1,236 | 1,253 | -22 | -1.7% | 3,039,800 |
| 2015/03/25 | 1,258 | 1,279 | 1,256 | 1,275 | +20 | +1.6% | 2,181,900 |
| 2015/03/24 | 1,272 | 1,276 | 1,241 | 1,255 | -30 | -2.3% | 3,270,600 |
| 2015/03/23 | 1,293 | 1,302 | 1,278 | 1,285 | +4 | +0.3% | 2,636,500 |
| 2015/03/20 | 1,273 | 1,281 | 1,260 | 1,281 | +8 | +0.6% | 1,473,000 |
| 2015/03/19 | 1,280 | 1,290 | 1,264 | 1,273 | -4 | -0.3% | 1,744,400 |
| 2015/03/18 | 1,262 | 1,283 | 1,262 | 1,277 | +19 | +1.5% | 2,520,200 |
| 2015/03/17 | 1,232 | 1,270 | 1,228 | 1,258 | +38 | +3.1% | 2,526,300 |
| 2015/03/16 | 1,228 | 1,230 | 1,212 | 1,220 | -9 | -0.7% | 2,473,600 |
| 2015/03/13 | 1,236 | 1,242 | 1,221 | 1,229 | +2 | +0.2% | 3,794,100 |
| 2015/03/12 | 1,232 | 1,235 | 1,223 | 1,227 | +3 | +0.2% | 1,589,600 |
| 2015/03/11 | 1,219 | 1,237 | 1,207 | 1,224 | -1 | -0.1% | 1,578,700 |
| 2015/03/10 | 1,236 | 1,247 | 1,216 | 1,225 | -8 | -0.6% | 1,743,500 |
| 2015/03/09 | 1,246 | 1,246 | 1,223 | 1,233 | -22 | -1.8% | 1,795,900 |
| 2015/03/06 | 1,233 | 1,260 | 1,232 | 1,255 | +18 | +1.5% | 2,492,700 |
| 2015/03/05 | 1,213 | 1,240 | 1,211 | 1,237 | +10 | +0.8% | 1,820,000 |
| 2015/03/04 | 1,220 | 1,229 | 1,203 | 1,227 | ±0 | ±0% | 2,350,900 |
| 2015/03/03 | 1,239 | 1,246 | 1,221 | 1,227 | -4 | -0.3% | 2,011,400 |
| 2015/03/02 | 1,225 | 1,237 | 1,219 | 1,231 | +11 | +0.9% | 1,534,800 |
| 2015/02/27 | 1,229 | 1,229 | 1,214 | 1,220 | +1 | +0.1% | 2,111,900 |
| 2015/02/26 | 1,224 | 1,237 | 1,209 | 1,219 | -10 | -0.8% | 3,997,800 |
| 2015/02/25 | 1,257 | 1,257 | 1,221 | 1,229 | -20 | -1.6% | 2,270,100 |
| 2015/02/24 | 1,265 | 1,265 | 1,240 | 1,249 | -14 | -1.1% | 2,394,800 |
| 2015/02/23 | 1,268 | 1,275 | 1,255 | 1,263 | +16 | +1.3% | 2,069,800 |
| 2015/02/20 | 1,237 | 1,257 | 1,234 | 1,247 | +17 | +1.4% | 2,432,300 |
| 2015/02/19 | 1,243 | 1,250 | 1,218 | 1,230 | +12 | +1% | 3,122,500 |
| 2015/02/18 | 1,201 | 1,224 | 1,186 | 1,218 | +44 | +3.7% | 3,305,900 |
| 2015/02/17 | 1,174 | 1,180 | 1,164 | 1,174 | -3 | -0.3% | 2,349,900 |
| 2015/02/16 | 1,201 | 1,201 | 1,175 | 1,177 | -3 | -0.3% | 1,560,100 |
| 2015/02/13 | 1,199 | 1,219 | 1,161 | 1,180 | -35 | -2.9% | 4,669,400 |
| 2015/02/12 | 1,224 | 1,236 | 1,208 | 1,215 | +26 | +2.2% | 3,530,200 |
| 2015/02/10 | 1,180 | 1,196 | 1,178 | 1,189 | +9 | +0.8% | 2,218,300 |
| 2015/02/09 | 1,189 | 1,191 | 1,172 | 1,180 | +5 | +0.4% | 1,530,100 |
| 2015/02/06 | 1,191 | 1,198 | 1,171 | 1,175 | +17 | +1.5% | 3,298,900 |
| 2015/02/05 | 1,167 | 1,175 | 1,151 | 1,158 | -25 | -2.1% | 3,691,000 |
| 2015/02/04 | 1,173 | 1,205 | 1,170 | 1,183 | +27 | +2.3% | 4,353,000 |
| 2015/02/03 | 1,176 | 1,178 | 1,146 | 1,156 | -27 | -2.3% | 4,403,800 |
| 2015/02/02 | 1,188 | 1,230 | 1,163 | 1,183 | -123 | -9.4% | 5,430,600 |
2351～
2400
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
