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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,879 | 1,911 | 1,877 | 1,906.5 | +52 | +2.8% | 233,000 |
| 2023/09/22 | 1,840 | 1,865 | 1,834.5 | 1,854.5 | +14.5 | +0.8% | 323,600 |
| 2023/09/21 | 1,865 | 1,878.5 | 1,830 | 1,840 | -37 | -2% | 282,000 |
| 2023/09/20 | 1,891 | 1,904.5 | 1,876 | 1,877 | -20 | -1.1% | 260,500 |
| 2023/09/19 | 1,919 | 1,919 | 1,882.5 | 1,897 | -18.5 | -1% | 330,000 |
| 2023/09/15 | 1,920 | 1,920 | 1,891 | 1,915.5 | +5.5 | +0.3% | 338,600 |
| 2023/09/14 | 1,932.5 | 1,945 | 1,907.5 | 1,910 | +4.5 | +0.2% | 247,700 |
| 2023/09/13 | 1,914 | 1,929.5 | 1,898 | 1,905.5 | -8.5 | -0.4% | 277,700 |
| 2023/09/12 | 1,875 | 1,915 | 1,870 | 1,914 | +53 | +2.8% | 344,100 |
| 2023/09/11 | 1,859 | 1,878 | 1,854.5 | 1,861 | +4 | +0.2% | 168,100 |
| 2023/09/08 | 1,878 | 1,899 | 1,855 | 1,857 | -33.5 | -1.8% | 271,500 |
| 2023/09/07 | 1,901.5 | 1,901.5 | 1,871.5 | 1,890.5 | -11 | -0.6% | 269,800 |
| 2023/09/06 | 1,909.5 | 1,919 | 1,897.5 | 1,901.5 | -9.5 | -0.5% | 216,000 |
| 2023/09/05 | 1,898 | 1,911 | 1,873 | 1,911 | +3.5 | +0.2% | 302,500 |
| 2023/09/04 | 1,925 | 1,949 | 1,903.5 | 1,907.5 | -32 | -1.6% | 281,400 |
| 2023/09/01 | 1,895 | 1,942 | 1,887.5 | 1,939.5 | +42 | +2.2% | 453,000 |
| 2023/08/31 | 1,889.5 | 1,901.5 | 1,885.5 | 1,897.5 | +8.5 | +0.4% | 282,300 |
| 2023/08/30 | 1,862 | 1,900.5 | 1,861.5 | 1,889 | +11 | +0.6% | 300,500 |
| 2023/08/29 | 1,859 | 1,899.5 | 1,840 | 1,878 | +18 | +1% | 478,800 |
| 2023/08/28 | 1,849.5 | 1,860 | 1,822 | 1,860 | +29.5 | +1.6% | 224,700 |
| 2023/08/25 | 1,801.5 | 1,845 | 1,795 | 1,830.5 | +18.5 | +1% | 258,000 |
| 2023/08/24 | 1,810 | 1,821.5 | 1,800.5 | 1,812 | +2 | +0.1% | 141,900 |
| 2023/08/23 | 1,820 | 1,822 | 1,801 | 1,810 | -17 | -0.9% | 209,700 |
| 2023/08/22 | 1,814.5 | 1,837 | 1,801.5 | 1,827 | +35 | +2% | 166,500 |
| 2023/08/21 | 1,791 | 1,799.5 | 1,774.5 | 1,792 | +12 | +0.7% | 243,400 |
| 2023/08/18 | 1,776 | 1,794.5 | 1,761.5 | 1,780 | -1 | -0.1% | 294,600 |
| 2023/08/17 | 1,846.5 | 1,846.5 | 1,771 | 1,781 | -73 | -3.9% | 370,700 |
| 2023/08/16 | 1,864.5 | 1,873.5 | 1,844 | 1,854 | -33 | -1.7% | 179,800 |
| 2023/08/15 | 1,936 | 1,942.5 | 1,886.5 | 1,887 | -47.5 | -2.5% | 432,900 |
| 2023/08/14 | 1,930 | 1,959.5 | 1,929 | 1,934.5 | +19 | +1% | 326,200 |
| 2023/08/10 | 1,923.5 | 1,933.5 | 1,892.5 | 1,915.5 | -18.5 | -1% | 372,000 |
| 2023/08/09 | 1,888 | 1,938 | 1,871 | 1,934 | +65.5 | +3.5% | 657,600 |
| 2023/08/08 | 1,868 | 1,875.5 | 1,847 | 1,868.5 | +0.5 | ±0% | 266,700 |
| 2023/08/07 | 1,812.5 | 1,868 | 1,807 | 1,868 | +55.5 | +3.1% | 297,400 |
| 2023/08/04 | 1,796.5 | 1,815.5 | 1,788 | 1,812.5 | -2.5 | -0.1% | 258,400 |
| 2023/08/03 | 1,852.5 | 1,858.5 | 1,810 | 1,815 | -38 | -2.1% | 477,000 |
| 2023/08/02 | 1,840 | 1,885.5 | 1,834.5 | 1,853 | +13 | +0.7% | 519,100 |
| 2023/08/01 | 1,835.5 | 1,847.5 | 1,828 | 1,840 | +14.5 | +0.8% | 251,400 |
| 2023/07/31 | 1,835 | 1,838.5 | 1,808 | 1,825.5 | +24.5 | +1.4% | 325,900 |
| 2023/07/28 | 1,800 | 1,815 | 1,777 | 1,801 | -15.5 | -0.9% | 372,200 |
| 2023/07/27 | 1,848 | 1,848 | 1,800 | 1,816.5 | -23 | -1.3% | 300,000 |
| 2023/07/26 | 1,848 | 1,859 | 1,838 | 1,839.5 | -27 | -1.4% | 287,700 |
| 2023/07/25 | 1,825 | 1,868.5 | 1,806.5 | 1,866.5 | +45 | +2.5% | 526,000 |
| 2023/07/24 | 1,825.5 | 1,840 | 1,797.5 | 1,821.5 | +9 | +0.5% | 495,600 |
| 2023/07/21 | 1,729.5 | 1,815 | 1,720.5 | 1,812.5 | +103.5 | +6.1% | 748,400 |
| 2023/07/20 | 1,733.5 | 1,737 | 1,709 | 1,709 | -37 | -2.1% | 279,400 |
| 2023/07/19 | 1,766.5 | 1,786 | 1,736 | 1,746 | -20 | -1.1% | 444,800 |
| 2023/07/18 | 1,752.5 | 1,806 | 1,752.5 | 1,766 | +15.5 | +0.9% | 636,300 |
| 2023/07/14 | 1,741 | 1,797.5 | 1,733.5 | 1,750.5 | +107.5 | +6.5% | 1,290,200 |
| 2023/07/13 | 1,643 | 1,652 | 1,630.5 | 1,643 | +5.5 | +0.3% | 219,400 |
151～
200
件表示中 / 5600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 | 188,400円 | +12.3% | +3.2% | 2.07% | 31.46倍 | 3.60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 | 123,700円 | +9.9% | +34.6% | 2.02% | 18.01倍 | 0.85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 | 190,000円 | -0.3% | -38.3% | 2.21% | 66.72倍 | 1.94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 | 386,000円 | +3.1% | +0.5% | 1.04% | 20.67倍 | 2.61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 |
| タムロン | 783,000円 | +5.7% | +2.3% | 2.68% | 15.03倍 | 2.29倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
市場注目の銘柄
チャート関連のコラム
