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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,307 | 1,318 | 1,294 | 1,306 | +23 | +1.8% | 3,250,300 |
| 2015/01/29 | 1,266 | 1,299 | 1,264 | 1,283 | +9 | +0.7% | 2,503,400 |
| 2015/01/28 | 1,268 | 1,286 | 1,266 | 1,274 | -15 | -1.2% | 1,904,800 |
| 2015/01/27 | 1,301 | 1,312 | 1,283 | 1,289 | +6 | +0.5% | 1,852,100 |
| 2015/01/26 | 1,261 | 1,283 | 1,256 | 1,283 | +11 | +0.9% | 1,980,100 |
| 2015/01/23 | 1,286 | 1,293 | 1,266 | 1,272 | +11 | +0.9% | 1,645,500 |
| 2015/01/22 | 1,270 | 1,272 | 1,248 | 1,261 | -11 | -0.9% | 1,808,400 |
| 2015/01/21 | 1,287 | 1,288 | 1,257 | 1,272 | -16 | -1.2% | 2,036,800 |
| 2015/01/20 | 1,262 | 1,290 | 1,259 | 1,288 | +44 | +3.5% | 2,245,800 |
| 2015/01/19 | 1,246 | 1,250 | 1,234 | 1,244 | +10 | +0.8% | 1,471,900 |
| 2015/01/16 | 1,215 | 1,243 | 1,214 | 1,234 | -26 | -2.1% | 2,968,400 |
| 2015/01/15 | 1,236 | 1,265 | 1,236 | 1,260 | +24 | +1.9% | 1,793,300 |
| 2015/01/14 | 1,235 | 1,250 | 1,227 | 1,236 | -20 | -1.6% | 3,307,700 |
| 2015/01/13 | 1,254 | 1,258 | 1,226 | 1,256 | -8 | -0.6% | 2,333,900 |
| 2015/01/09 | 1,283 | 1,288 | 1,256 | 1,264 | -7 | -0.6% | 2,481,900 |
| 2015/01/08 | 1,273 | 1,281 | 1,257 | 1,271 | +9 | +0.7% | 2,318,100 |
| 2015/01/07 | 1,255 | 1,278 | 1,255 | 1,262 | +9 | +0.7% | 2,848,900 |
| 2015/01/06 | 1,279 | 1,280 | 1,248 | 1,253 | -56 | -4.3% | 4,251,300 |
| 2015/01/05 | 1,324 | 1,328 | 1,297 | 1,309 | -16 | -1.2% | 3,119,200 |
| 2014/12/30 | 1,342 | 1,349 | 1,325 | 1,325 | -27 | -2% | 1,613,900 |
| 2014/12/29 | 1,374 | 1,375 | 1,333 | 1,352 | -8 | -0.6% | 2,143,200 |
| 2014/12/26 | 1,353 | 1,372 | 1,346 | 1,360 | +10 | +0.7% | 2,257,000 |
| 2014/12/25 | 1,350 | 1,368 | 1,328 | 1,350 | -40 | -2.9% | 3,410,700 |
| 2014/12/24 | 1,395 | 1,400 | 1,387 | 1,390 | +17 | +1.2% | 1,419,600 |
| 2014/12/22 | 1,379 | 1,384 | 1,361 | 1,373 | +3 | +0.2% | 1,374,500 |
| 2014/12/19 | 1,367 | 1,371 | 1,350 | 1,370 | +34 | +2.5% | 3,732,300 |
| 2014/12/18 | 1,349 | 1,363 | 1,332 | 1,336 | +16 | +1.2% | 2,394,900 |
| 2014/12/17 | 1,312 | 1,344 | 1,301 | 1,320 | +12 | +0.9% | 3,366,700 |
| 2014/12/16 | 1,321 | 1,340 | 1,307 | 1,308 | -35 | -2.6% | 3,029,100 |
| 2014/12/15 | 1,360 | 1,365 | 1,333 | 1,343 | -45 | -3.2% | 2,823,800 |
| 2014/12/12 | 1,358 | 1,405 | 1,357 | 1,388 | +27 | +2% | 4,193,300 |
| 2014/12/11 | 1,345 | 1,365 | 1,336 | 1,361 | -19 | -1.4% | 2,421,300 |
| 2014/12/10 | 1,389 | 1,404 | 1,367 | 1,380 | -35 | -2.5% | 2,667,800 |
| 2014/12/09 | 1,433 | 1,448 | 1,414 | 1,415 | -42 | -2.9% | 1,839,500 |
| 2014/12/08 | 1,473 | 1,477 | 1,451 | 1,457 | -4 | -0.3% | 1,717,100 |
| 2014/12/05 | 1,451 | 1,465 | 1,433 | 1,461 | +20 | +1.4% | 1,822,600 |
| 2014/12/04 | 1,450 | 1,459 | 1,435 | 1,441 | ±0 | ±0% | 1,731,500 |
| 2014/12/03 | 1,473 | 1,477 | 1,440 | 1,441 | -8 | -0.6% | 2,589,300 |
| 2014/12/02 | 1,420 | 1,455 | 1,408 | 1,449 | +29 | +2% | 2,359,300 |
| 2014/12/01 | 1,414 | 1,427 | 1,396 | 1,420 | +36 | +2.6% | 2,283,600 |
| 2014/11/28 | 1,330 | 1,392 | 1,325 | 1,384 | +55 | +4.1% | 4,248,700 |
| 2014/11/27 | 1,350 | 1,352 | 1,324 | 1,329 | -30 | -2.2% | 2,086,200 |
| 2014/11/26 | 1,345 | 1,365 | 1,344 | 1,359 | +9 | +0.7% | 2,103,400 |
| 2014/11/25 | 1,356 | 1,364 | 1,348 | 1,350 | +8 | +0.6% | 2,709,200 |
| 2014/11/21 | 1,333 | 1,345 | 1,318 | 1,342 | -3 | -0.2% | 2,946,400 |
| 2014/11/20 | 1,348 | 1,359 | 1,336 | 1,345 | +15 | +1.1% | 2,671,600 |
| 2014/11/19 | 1,325 | 1,342 | 1,324 | 1,330 | +14 | +1.1% | 2,426,400 |
| 2014/11/18 | 1,287 | 1,317 | 1,287 | 1,316 | +41 | +3.2% | 2,097,500 |
| 2014/11/17 | 1,319 | 1,320 | 1,270 | 1,275 | -39 | -3% | 2,519,100 |
| 2014/11/14 | 1,323 | 1,324 | 1,300 | 1,314 | +14 | +1.1% | 2,701,600 |
2401～
2450
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
