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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
件表示中 / 3768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 | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48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 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02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 |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
