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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/25 | 987 | 988 | 960 | 965 | -38 | -3.8% | 3,356,000 |
| 2010/05/24 | 992 | 1,007 | 971 | 1,003 | -15 | -1.5% | 5,053,500 |
| 2010/05/21 | 988 | 1,029 | 975 | 1,018 | +10 | +1% | 7,157,500 |
| 2010/05/20 | 1,010 | 1,028 | 1,002 | 1,008 | +3 | +0.3% | 4,910,000 |
| 2010/05/19 | 992 | 1,008 | 980 | 1,005 | -12 | -1.2% | 3,774,000 |
| 2010/05/18 | 1,011 | 1,030 | 1,004 | 1,017 | ±0 | ±0% | 3,492,000 |
| 2010/05/17 | 1,034 | 1,046 | 999 | 1,017 | -53 | -5% | 5,741,500 |
| 2010/05/14 | 1,056 | 1,082 | 1,039 | 1,070 | -43 | -3.9% | 6,232,500 |
| 2010/05/13 | 1,121 | 1,125 | 1,099 | 1,113 | +22 | +2% | 3,559,000 |
| 2010/05/12 | 1,118 | 1,128 | 1,075 | 1,091 | -13 | -1.2% | 3,622,000 |
| 2010/05/11 | 1,130 | 1,143 | 1,097 | 1,104 | -27 | -2.4% | 3,618,000 |
| 2010/05/10 | 1,111 | 1,136 | 1,106 | 1,131 | +8 | +0.7% | 2,814,000 |
| 2010/05/07 | 1,144 | 1,150 | 1,112 | 1,123 | -60 | -5.1% | 4,953,000 |
| 2010/05/06 | 1,194 | 1,204 | 1,162 | 1,183 | -6 | -0.5% | 5,262,000 |
| 2010/04/30 | 1,231 | 1,231 | 1,184 | 1,189 | -12 | -1% | 4,965,000 |
| 2010/04/28 | 1,225 | 1,228 | 1,199 | 1,201 | -54 | -4.3% | 6,530,500 |
| 2010/04/27 | 1,228 | 1,267 | 1,213 | 1,255 | +87 | +7.4% | 8,557,000 |
| 2010/04/26 | 1,160 | 1,178 | 1,160 | 1,168 | +51 | +4.6% | 3,444,500 |
3701～
3750
件表示中 / 3767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 | 51,500円 | -6.9% | - | 1.94% | 10.61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 |
| 明電舎 | 609,000円 | +11.3% | -5.6% | 1.53% | 19.74倍 | 1.99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 | 679,000円 | -1.4% | -9.9% | 2.65% | 10.89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 |
| 能美防 | 401,500円 | +5.2% | +4.2% | 2.49% | 20.37倍 | 1.83倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| 日電子 | 477,600円 | -8.0% | -28.8% | 2.22% | 13.57倍 | 1.78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
