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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,011 | 1,023 | 1,008 | 1,015 | -7 | -0.7% | 2,759,000 |
| 2014/03/10 | 1,048 | 1,049 | 1,016 | 1,022 | -27 | -2.6% | 3,372,500 |
| 2014/03/07 | 1,062 | 1,080 | 1,046 | 1,049 | -2 | -0.2% | 4,122,000 |
| 2014/03/06 | 1,036 | 1,055 | 1,033 | 1,051 | +15 | +1.4% | 2,327,000 |
| 2014/03/05 | 1,029 | 1,043 | 1,028 | 1,036 | +19 | +1.9% | 2,833,000 |
| 2014/03/04 | 1,000 | 1,018 | 992 | 1,017 | +10 | +1% | 2,194,500 |
| 2014/03/03 | 1,009 | 1,011 | 989 | 1,007 | -26 | -2.5% | 3,070,000 |
| 2014/02/28 | 1,028 | 1,037 | 1,023 | 1,033 | +4 | +0.4% | 3,059,500 |
| 2014/02/27 | 1,038 | 1,040 | 1,014 | 1,029 | -18 | -1.7% | 4,772,500 |
| 2014/02/26 | 1,053 | 1,133 | 1,043 | 1,047 | -28 | -2.6% | 13,237,500 |
| 2014/02/25 | 1,074 | 1,085 | 1,071 | 1,075 | +10 | +0.9% | 2,181,500 |
| 2014/02/24 | 1,062 | 1,076 | 1,052 | 1,065 | -13 | -1.2% | 3,303,000 |
| 2014/02/21 | 1,053 | 1,081 | 1,053 | 1,078 | +33 | +3.2% | 2,723,500 |
| 2014/02/20 | 1,065 | 1,065 | 1,042 | 1,045 | -31 | -2.9% | 2,853,000 |
| 2014/02/19 | 1,059 | 1,077 | 1,050 | 1,076 | +15 | +1.4% | 4,014,500 |
| 2014/02/18 | 1,033 | 1,065 | 1,031 | 1,061 | +31 | +3% | 3,285,500 |
| 2014/02/17 | 1,021 | 1,040 | 1,014 | 1,030 | +8 | +0.8% | 1,984,000 |
| 2014/02/14 | 1,024 | 1,043 | 1,013 | 1,022 | -7 | -0.7% | 4,028,500 |
| 2014/02/13 | 1,044 | 1,047 | 1,025 | 1,029 | -10 | -1% | 2,669,500 |
| 2014/02/12 | 1,049 | 1,053 | 1,035 | 1,039 | -8 | -0.8% | 3,711,500 |
| 2014/02/10 | 1,017 | 1,050 | 1,017 | 1,047 | +45 | +4.5% | 4,840,500 |
| 2014/02/07 | 996 | 1,010 | 996 | 1,002 | +21 | +2.1% | 3,736,500 |
| 2014/02/06 | 987 | 1,000 | 981 | 981 | -8 | -0.8% | 3,779,500 |
| 2014/02/05 | 1,022 | 1,027 | 979 | 989 | -11 | -1.1% | 6,912,000 |
| 2014/02/04 | 1,035 | 1,050 | 998 | 1,000 | -86 | -7.9% | 6,603,000 |
| 2014/02/03 | 1,084 | 1,099 | 1,078 | 1,086 | -6 | -0.5% | 4,429,000 |
| 2014/01/31 | 1,111 | 1,128 | 1,091 | 1,092 | +71 | +7% | 6,797,500 |
| 2014/01/30 | 1,030 | 1,030 | 1,001 | 1,021 | -31 | -2.9% | 2,757,000 |
| 2014/01/29 | 1,047 | 1,052 | 1,028 | 1,052 | +31 | +3% | 2,678,000 |
| 2014/01/28 | 1,020 | 1,042 | 1,011 | 1,021 | ±0 | ±0% | 4,996,500 |
| 2014/01/27 | 1,021 | 1,046 | 1,018 | 1,021 | -58 | -5.4% | 6,092,000 |
| 2014/01/24 | 1,070 | 1,092 | 1,062 | 1,079 | -32 | -2.9% | 3,145,500 |
| 2014/01/23 | 1,119 | 1,130 | 1,107 | 1,111 | +5 | +0.5% | 2,749,500 |
| 2014/01/22 | 1,110 | 1,124 | 1,095 | 1,106 | -15 | -1.3% | 3,658,000 |
| 2014/01/21 | 1,117 | 1,129 | 1,114 | 1,121 | -1 | -0.1% | 2,935,000 |
| 2014/01/20 | 1,132 | 1,134 | 1,120 | 1,122 | -8 | -0.7% | 3,076,500 |
| 2014/01/17 | 1,126 | 1,139 | 1,116 | 1,130 | +7 | +0.6% | 3,682,000 |
| 2014/01/16 | 1,115 | 1,140 | 1,114 | 1,123 | +26 | +2.4% | 2,916,000 |
| 2014/01/15 | 1,098 | 1,102 | 1,084 | 1,097 | +11 | +1% | 2,944,500 |
| 2014/01/14 | 1,061 | 1,098 | 1,058 | 1,086 | -1 | -0.1% | 4,060,500 |
| 2014/01/10 | 1,082 | 1,093 | 1,075 | 1,087 | -13 | -1.2% | 3,115,500 |
| 2014/01/09 | 1,104 | 1,105 | 1,082 | 1,100 | +1 | +0.1% | 3,379,000 |
| 2014/01/08 | 1,055 | 1,101 | 1,051 | 1,099 | +59 | +5.7% | 3,436,500 |
| 2014/01/07 | 1,054 | 1,056 | 1,027 | 1,040 | +5 | +0.5% | 2,274,500 |
| 2014/01/06 | 1,038 | 1,044 | 1,021 | 1,035 | -14 | -1.3% | 2,478,000 |
| 2013/12/30 | 1,043 | 1,051 | 1,036 | 1,049 | +15 | +1.5% | 1,469,500 |
| 2013/12/27 | 1,039 | 1,040 | 1,019 | 1,034 | +9 | +0.9% | 1,611,500 |
| 2013/12/26 | 1,019 | 1,028 | 1,012 | 1,025 | +10 | +1% | 1,476,000 |
| 2013/12/25 | 1,000 | 1,015 | 1,000 | 1,015 | +6 | +0.6% | 1,108,000 |
| 2013/12/24 | 1,019 | 1,032 | 1,005 | 1,009 | +2 | +0.2% | 2,722,500 |
2801～
2850
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
