マニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,805 | 1,828.5 | 1,792 | 1,826 | +18 | +1% | 295,400 |
| 2024/04/25 | 1,830 | 1,836.5 | 1,805 | 1,808 | -32.5 | -1.8% | 283,600 |
| 2024/04/24 | 1,845 | 1,852.5 | 1,830.5 | 1,840.5 | -3 | -0.2% | 227,400 |
| 2024/04/23 | 1,854 | 1,860.5 | 1,830.5 | 1,843.5 | -19 | -1% | 290,900 |
| 2024/04/22 | 1,856 | 1,863 | 1,835 | 1,862.5 | +92.5 | +5.2% | 674,400 |
| 2024/04/19 | 1,821 | 1,829 | 1,760 | 1,770 | -21 | -1.2% | 560,300 |
| 2024/04/18 | 1,790 | 1,804 | 1,780.5 | 1,791 | -4.5 | -0.3% | 377,600 |
| 2024/04/17 | 1,829 | 1,832 | 1,795.5 | 1,795.5 | -20 | -1.1% | 377,100 |
| 2024/04/16 | 1,780 | 1,829.5 | 1,770 | 1,815.5 | +35.5 | +2% | 485,500 |
| 2024/04/15 | 1,796 | 1,830 | 1,776 | 1,780 | -12 | -0.7% | 468,500 |
| 2024/04/12 | 1,810.5 | 1,818 | 1,792 | 1,792 | -18.5 | -1% | 362,300 |
| 2024/04/11 | 1,805 | 1,819 | 1,797.5 | 1,810.5 | -2.5 | -0.1% | 513,000 |
| 2024/04/10 | 1,818 | 1,833.5 | 1,807 | 1,813 | -17 | -0.9% | 644,600 |
| 2024/04/09 | 1,843 | 1,877.5 | 1,828 | 1,830 | -113 | -5.8% | 1,624,500 |
| 2024/04/08 | 1,944 | 1,958.5 | 1,932 | 1,943 | +13 | +0.7% | 431,200 |
| 2024/04/05 | 1,919 | 1,943 | 1,906 | 1,930 | ±0 | ±0% | 202,100 |
| 2024/04/04 | 1,935 | 1,949 | 1,918 | 1,930 | +19.5 | +1% | 226,100 |
| 2024/04/03 | 1,905 | 1,928.5 | 1,875 | 1,910.5 | -33.5 | -1.7% | 375,300 |
| 2024/04/02 | 1,997.5 | 1,997.5 | 1,937 | 1,944 | -67 | -3.3% | 325,300 |
| 2024/04/01 | 2,002.5 | 2,031.5 | 1,998 | 2,011 | +26.5 | +1.3% | 210,200 |
| 2024/03/29 | 1,972 | 1,996 | 1,971 | 1,984.5 | +11.5 | +0.6% | 207,100 |
| 2024/03/28 | 2,010.5 | 2,024 | 1,972 | 1,973 | -52 | -2.6% | 208,800 |
| 2024/03/27 | 2,007.5 | 2,052.5 | 2,007.5 | 2,025 | +34 | +1.7% | 331,300 |
| 2024/03/26 | 1,971.5 | 1,995 | 1,959 | 1,991 | +9.5 | +0.5% | 167,600 |
| 2024/03/25 | 2,010 | 2,016.5 | 1,977 | 1,981.5 | -29 | -1.4% | 268,500 |
| 2024/03/22 | 2,013 | 2,019.5 | 1,992 | 2,010.5 | -2 | -0.1% | 224,800 |
| 2024/03/21 | 2,035 | 2,035 | 2,010 | 2,012.5 | -7.5 | -0.4% | 247,200 |
| 2024/03/19 | 2,036.5 | 2,043 | 1,998 | 2,020 | -20 | -1% | 195,900 |
| 2024/03/18 | 2,043.5 | 2,044.5 | 2,024.5 | 2,040 | -4.5 | -0.2% | 191,400 |
| 2024/03/15 | 2,028.5 | 2,055 | 2,020 | 2,044.5 | +25.5 | +1.3% | 201,700 |
| 2024/03/14 | 2,020 | 2,024 | 1,995.5 | 2,019 | -7 | -0.3% | 134,500 |
| 2024/03/13 | 2,024.5 | 2,051 | 2,013.5 | 2,026 | +5.5 | +0.3% | 146,000 |
| 2024/03/12 | 2,010 | 2,022 | 1,972 | 2,020.5 | -10.5 | -0.5% | 201,700 |
| 2024/03/11 | 2,100 | 2,109.5 | 2,005 | 2,031 | -98.5 | -4.6% | 292,800 |
| 2024/03/08 | 2,101.5 | 2,152.5 | 2,100 | 2,129.5 | +3.5 | +0.2% | 247,800 |
| 2024/03/07 | 2,130 | 2,145 | 2,121.5 | 2,126 | +6.5 | +0.3% | 207,500 |
| 2024/03/06 | 2,089 | 2,128.5 | 2,083 | 2,119.5 | +16.5 | +0.8% | 198,100 |
| 2024/03/05 | 2,090 | 2,107.5 | 2,066.5 | 2,103 | +13.5 | +0.6% | 163,400 |
| 2024/03/04 | 2,105 | 2,108.5 | 2,071.5 | 2,089.5 | +34.5 | +1.7% | 289,500 |
| 2024/03/01 | 2,021 | 2,071.5 | 2,019 | 2,055 | +15.5 | +0.8% | 226,700 |
| 2024/02/29 | 2,045 | 2,054.5 | 2,015.5 | 2,039.5 | -4 | -0.2% | 222,100 |
| 2024/02/28 | 2,039 | 2,052 | 2,031 | 2,043.5 | -26 | -1.3% | 157,300 |
| 2024/02/27 | 2,048.5 | 2,088 | 2,043 | 2,069.5 | +8.5 | +0.4% | 295,100 |
| 2024/02/26 | 2,053 | 2,081.5 | 2,045.5 | 2,061 | +16.5 | +0.8% | 222,100 |
| 2024/02/22 | 2,044 | 2,046 | 2,028.5 | 2,044.5 | -9.5 | -0.5% | 185,600 |
| 2024/02/21 | 2,060 | 2,060 | 2,030.5 | 2,054 | -16 | -0.8% | 161,800 |
| 2024/02/20 | 2,099 | 2,099 | 2,065 | 2,070 | -16 | -0.8% | 125,500 |
| 2024/02/19 | 2,080 | 2,089 | 2,066.5 | 2,086 | +11.5 | +0.6% | 148,300 |
| 2024/02/16 | 2,060 | 2,087.5 | 2,054.5 | 2,074.5 | +19.5 | +0.9% | 177,900 |
| 2024/02/15 | 2,064.5 | 2,066.5 | 2,027.5 | 2,055 | +10 | +0.5% | 167,900 |
1～
50
件表示中 / 5594件
類似銘柄と比較する
現在ご覧いただいている「マニー」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 |
|---|---|---|---|---|---|---|---|---|
| マニー | 182,600円 | +12.3% | +3.2% | 2.14% | 30.48倍 | 3.49倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| ニプロ | 125,600円 | +9.9% | +34.6% | 1.99% | 18.29倍 | 0.86倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| トプコン | 182,400円 | -0.3% | -38.3% | 2.30% | 64.04倍 | 1.86倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| 理計器 | 387,000円 | +3.1% | +0.5% | 1.03% | 20.72倍 | 2.62倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| セイコーＧ | 404,000円 | +5.6% | +29.8% | 1.98% | 18.30倍 | 1.14倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム
