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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/25 | 922 | 937 | 920 | 931 | -6 | -0.6% | 4,542,500 |
| 2010/06/24 | 923 | 952 | 920 | 937 | +13 | +1.4% | 4,320,500 |
| 2010/06/23 | 941 | 941 | 923 | 924 | -9 | -1% | 5,119,500 |
| 2010/06/22 | 925 | 943 | 925 | 933 | +2 | +0.2% | 5,828,000 |
| 2010/06/21 | 929 | 931 | 921 | 931 | +17 | +1.9% | 5,459,500 |
| 2010/06/18 | 932 | 934 | 911 | 914 | -15 | -1.6% | 4,382,500 |
| 2010/06/17 | 938 | 945 | 929 | 929 | -27 | -2.8% | 4,687,000 |
| 2010/06/16 | 974 | 976 | 949 | 956 | -3 | -0.3% | 5,100,000 |
| 2010/06/15 | 960 | 963 | 950 | 959 | -8 | -0.8% | 1,856,500 |
| 2010/06/14 | 964 | 978 | 958 | 967 | +15 | +1.6% | 2,969,500 |
| 2010/06/11 | 961 | 963 | 945 | 952 | +5 | +0.5% | 8,358,000 |
| 2010/06/10 | 958 | 960 | 936 | 947 | +4 | +0.4% | 2,636,500 |
| 2010/06/09 | 970 | 970 | 934 | 943 | -42 | -4.3% | 3,735,500 |
| 2010/06/08 | 973 | 998 | 969 | 985 | +13 | +1.3% | 3,257,000 |
| 2010/06/07 | 973 | 981 | 970 | 972 | -43 | -4.2% | 3,679,500 |
| 2010/06/04 | 1,017 | 1,028 | 1,009 | 1,015 | -18 | -1.7% | 2,794,000 |
| 2010/06/03 | 1,010 | 1,043 | 1,009 | 1,033 | +38 | +3.8% | 4,079,000 |
| 2010/06/02 | 993 | 1,017 | 984 | 995 | +2 | +0.2% | 3,860,500 |
| 2010/06/01 | 1,014 | 1,015 | 986 | 993 | -30 | -2.9% | 3,194,000 |
| 2010/05/31 | 1,018 | 1,032 | 1,007 | 1,023 | +18 | +1.8% | 3,257,500 |
| 2010/05/28 | 1,013 | 1,038 | 996 | 1,005 | +7 | +0.7% | 6,566,500 |
| 2010/05/27 | 975 | 1,000 | 961 | 998 | +24 | +2.5% | 4,494,000 |
| 2010/05/26 | 971 | 983 | 948 | 974 | +9 | +0.9% | 4,194,500 |
3501～
3550
件表示中 / 3585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 | 68,100円 | -2.2% | - | 0.00% | - | 0.66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 |
| ソシオネクスト | 235,800円 | -9.6% | -27.3% | 2.12% | 21.69倍 | 3.07倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 日光電 | 217,400円 | +2.3% | -29.7% | 1.43% | 30.05倍 | 2.05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 | 805,400円 | +9.4% | +0.5% | 3.04% | 10.24倍 | 1.11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 | 153,300円 | -2.5% | -23.4% | 3.91% | 10.51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 |
市場注目の銘柄
チャート関連のコラム
