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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 825 | 841 | 820 | 837 | +40 | +5% | 6,910,500 |
| 2010/09/03 | 786 | 804 | 785 | 797 | +21 | +2.7% | 6,327,500 |
| 2010/09/02 | 769 | 778 | 762 | 776 | +33 | +4.4% | 4,065,000 |
| 2010/09/01 | 735 | 743 | 729 | 743 | +9 | +1.2% | 3,365,000 |
| 2010/08/31 | 751 | 751 | 731 | 734 | -33 | -4.3% | 3,426,500 |
| 2010/08/30 | 768 | 783 | 763 | 767 | +12 | +1.6% | 2,866,500 |
| 2010/08/27 | 719 | 759 | 719 | 755 | +21 | +2.9% | 4,172,500 |
| 2010/08/26 | 728 | 737 | 724 | 734 | +9 | +1.2% | 3,625,000 |
| 2010/08/25 | 724 | 740 | 722 | 725 | -10 | -1.4% | 4,193,500 |
| 2010/08/24 | 746 | 747 | 733 | 735 | -9 | -1.2% | 3,056,000 |
| 2010/08/23 | 747 | 748 | 735 | 744 | -6 | -0.8% | 3,796,000 |
| 2010/08/20 | 771 | 773 | 749 | 750 | -28 | -3.6% | 5,839,000 |
| 2010/08/19 | 787 | 788 | 770 | 778 | -18 | -2.3% | 7,348,000 |
| 2010/08/18 | 792 | 808 | 791 | 796 | +8 | +1% | 2,937,000 |
| 2010/08/17 | 773 | 791 | 768 | 788 | +7 | +0.9% | 2,956,000 |
| 2010/08/16 | 775 | 784 | 763 | 781 | -4 | -0.5% | 3,037,000 |
| 2010/08/13 | 781 | 799 | 771 | 785 | -7 | -0.9% | 4,522,000 |
| 2010/08/12 | 778 | 792 | 777 | 792 | -8 | -1% | 3,229,500 |
| 2010/08/11 | 824 | 825 | 794 | 800 | -31 | -3.7% | 3,582,000 |
| 2010/08/10 | 840 | 847 | 827 | 831 | -8 | -1% | 2,060,500 |
| 2010/08/09 | 837 | 843 | 828 | 839 | -8 | -0.9% | 3,026,000 |
| 2010/08/06 | 833 | 855 | 826 | 847 | -1 | -0.1% | 2,610,000 |
| 2010/08/05 | 851 | 854 | 835 | 848 | +22 | +2.7% | 3,268,000 |
| 2010/08/04 | 845 | 848 | 824 | 826 | -34 | -4% | 4,693,500 |
| 2010/08/03 | 874 | 880 | 847 | 860 | +1 | +0.1% | 5,067,500 |
| 2010/08/02 | 859 | 861 | 832 | 859 | -51 | -5.6% | 9,361,500 |
| 2010/07/30 | 922 | 923 | 894 | 910 | -22 | -2.4% | 3,685,000 |
| 2010/07/29 | 930 | 938 | 927 | 932 | -14 | -1.5% | 1,829,500 |
| 2010/07/28 | 928 | 951 | 924 | 946 | +45 | +5% | 4,304,000 |
| 2010/07/27 | 916 | 916 | 900 | 901 | -13 | -1.4% | 1,640,000 |
| 2010/07/26 | 910 | 920 | 907 | 914 | +19 | +2.1% | 1,895,000 |
| 2010/07/23 | 902 | 904 | 890 | 895 | +23 | +2.6% | 2,307,000 |
| 2010/07/22 | 874 | 880 | 865 | 872 | -12 | -1.4% | 2,067,500 |
| 2010/07/21 | 897 | 899 | 876 | 884 | -5 | -0.6% | 2,080,000 |
| 2010/07/20 | 888 | 904 | 880 | 889 | -4 | -0.4% | 2,987,500 |
| 2010/07/16 | 923 | 925 | 885 | 893 | -47 | -5% | 4,344,500 |
| 2010/07/15 | 937 | 949 | 933 | 940 | -11 | -1.2% | 2,902,500 |
| 2010/07/14 | 951 | 957 | 947 | 951 | +29 | +3.1% | 2,509,000 |
| 2010/07/13 | 921 | 926 | 910 | 922 | +11 | +1.2% | 2,566,000 |
| 2010/07/12 | 901 | 924 | 895 | 911 | +6 | +0.7% | 3,024,500 |
| 2010/07/09 | 903 | 915 | 886 | 905 | +12 | +1.3% | 4,005,000 |
| 2010/07/08 | 895 | 898 | 883 | 893 | +26 | +3% | 2,667,500 |
| 2010/07/07 | 867 | 870 | 855 | 867 | +2 | +0.2% | 2,662,000 |
| 2010/07/06 | 841 | 865 | 827 | 865 | +14 | +1.6% | 2,222,500 |
| 2010/07/05 | 847 | 856 | 842 | 851 | +4 | +0.5% | 1,489,500 |
| 2010/07/02 | 850 | 861 | 842 | 847 | -2 | -0.2% | 2,411,000 |
| 2010/07/01 | 864 | 867 | 846 | 849 | -14 | -1.6% | 3,723,500 |
| 2010/06/30 | 874 | 874 | 852 | 863 | -26 | -2.9% | 3,965,000 |
| 2010/06/29 | 920 | 920 | 883 | 889 | -37 | -4% | 4,733,000 |
| 2010/06/28 | 946 | 948 | 923 | 926 | -5 | -0.5% | 3,903,500 |
3351～
3400
件表示中 / 3458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 | 46,200円 | 0.0% | -63.1% | 0.00% | - | 0.42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 |
| 富通ゼネ | 221,500円 | +7.4% | -23.5% | 1.72% | 38.66倍 | 1.67倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| フクダ電 | 618,000円 | -3.8% | -14.8% | 2.75% | 10.80倍 | 1.05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 |
| ダイヘン | 894,000円 | +8.7% | +4.5% | 1.85% | 18.19倍 | 1.63倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| ウシオ電 | 202,800円 | -2.5% | -59.6% | 3.45% | 46.16倍 | 0.88倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
