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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,300 | 1,306.5 | 1,295 | 1,301 | +17.5 | +1.4% | 357,300 |
| 2025/08/15 | 1,290 | 1,294 | 1,279 | 1,283.5 | +0.5 | ±0% | 329,700 |
| 2025/08/14 | 1,307 | 1,319.5 | 1,275 | 1,283 | -17 | -1.3% | 513,400 |
| 2025/08/13 | 1,301.5 | 1,314.5 | 1,298 | 1,300 | -4.5 | -0.3% | 344,100 |
| 2025/08/12 | 1,307.5 | 1,316 | 1,301.5 | 1,304.5 | -8.5 | -0.6% | 393,800 |
| 2025/08/08 | 1,293 | 1,313 | 1,291.5 | 1,313 | +19.5 | +1.5% | 340,700 |
| 2025/08/07 | 1,308 | 1,312.5 | 1,293.5 | 1,293.5 | -23.5 | -1.8% | 359,400 |
| 2025/08/06 | 1,303.5 | 1,317 | 1,303.5 | 1,317 | +20.5 | +1.6% | 243,700 |
| 2025/08/05 | 1,300 | 1,307 | 1,295 | 1,296.5 | +3 | +0.2% | 167,900 |
| 2025/08/04 | 1,276.5 | 1,298 | 1,275 | 1,293.5 | -6.5 | -0.5% | 290,500 |
| 2025/08/01 | 1,267 | 1,310 | 1,263.5 | 1,300 | +23.5 | +1.8% | 601,800 |
| 2025/07/31 | 1,270 | 1,277.5 | 1,267 | 1,276.5 | +2.5 | +0.2% | 343,500 |
| 2025/07/30 | 1,275 | 1,279 | 1,264 | 1,274 | +5.5 | +0.4% | 254,100 |
| 2025/07/29 | 1,287.5 | 1,288.5 | 1,266.5 | 1,268.5 | -21.5 | -1.7% | 266,900 |
| 2025/07/28 | 1,278.5 | 1,302.5 | 1,278.5 | 1,290 | +24.5 | +1.9% | 387,400 |
| 2025/07/25 | 1,292.5 | 1,292.5 | 1,264 | 1,265.5 | -32 | -2.5% | 296,100 |
| 2025/07/24 | 1,293.5 | 1,303 | 1,285.5 | 1,297.5 | +16.5 | +1.3% | 521,200 |
| 2025/07/23 | 1,250 | 1,289 | 1,247.5 | 1,281 | +43 | +3.5% | 645,200 |
| 2025/07/22 | 1,234 | 1,245 | 1,228.5 | 1,238 | +17.5 | +1.4% | 505,300 |
| 2025/07/18 | 1,207 | 1,230 | 1,199.5 | 1,220.5 | +5.5 | +0.5% | 368,800 |
| 2025/07/17 | 1,204 | 1,216 | 1,203 | 1,215 | +19.5 | +1.6% | 363,300 |
| 2025/07/16 | 1,187 | 1,206 | 1,181 | 1,195.5 | +9 | +0.8% | 443,900 |
| 2025/07/15 | 1,214 | 1,214 | 1,186.5 | 1,186.5 | -20 | -1.7% | 597,700 |
| 2025/07/14 | 1,214 | 1,231 | 1,198 | 1,206.5 | -18 | -1.5% | 496,900 |
| 2025/07/11 | 1,217 | 1,228.5 | 1,202 | 1,224.5 | +16.5 | +1.4% | 544,700 |
| 2025/07/10 | 1,195 | 1,226 | 1,172 | 1,208 | -40 | -3.2% | 1,403,800 |
| 2025/07/09 | 1,249 | 1,269 | 1,235 | 1,248 | -2.5 | -0.2% | 675,700 |
| 2025/07/08 | 1,235 | 1,251.5 | 1,235 | 1,250.5 | +21.5 | +1.7% | 439,600 |
| 2025/07/07 | 1,231.5 | 1,239.5 | 1,227 | 1,229 | +1.5 | +0.1% | 356,800 |
| 2025/07/04 | 1,235 | 1,243.5 | 1,220.5 | 1,227.5 | -7 | -0.6% | 248,600 |
| 2025/07/03 | 1,221 | 1,237 | 1,219.5 | 1,234.5 | +20.5 | +1.7% | 303,900 |
| 2025/07/02 | 1,213 | 1,222 | 1,208 | 1,214 | -6.5 | -0.5% | 269,100 |
| 2025/07/01 | 1,229 | 1,240 | 1,212.5 | 1,220.5 | -14.5 | -1.2% | 336,300 |
| 2025/06/30 | 1,234 | 1,250.5 | 1,231 | 1,235 | +9 | +0.7% | 401,200 |
| 2025/06/27 | 1,224.5 | 1,229 | 1,220 | 1,226 | +16.5 | +1.4% | 269,700 |
| 2025/06/26 | 1,215 | 1,222 | 1,209 | 1,209.5 | -4.5 | -0.4% | 219,500 |
| 2025/06/25 | 1,200 | 1,217.5 | 1,189 | 1,214 | +18.5 | +1.5% | 445,100 |
| 2025/06/24 | 1,205 | 1,208 | 1,188.5 | 1,195.5 | -4 | -0.3% | 231,600 |
| 2025/06/23 | 1,180.5 | 1,199.5 | 1,171.5 | 1,199.5 | +17.5 | +1.5% | 335,300 |
| 2025/06/20 | 1,185 | 1,197 | 1,182 | 1,182 | -4.5 | -0.4% | 646,200 |
| 2025/06/19 | 1,200 | 1,208.5 | 1,183.5 | 1,186.5 | -13.5 | -1.1% | 322,300 |
| 2025/06/18 | 1,192 | 1,208 | 1,192 | 1,200 | +7.5 | +0.6% | 268,400 |
| 2025/06/17 | 1,195 | 1,201 | 1,187.5 | 1,192.5 | +11 | +0.9% | 246,400 |
| 2025/06/16 | 1,184 | 1,194.5 | 1,180 | 1,181.5 | +7.5 | +0.6% | 371,200 |
| 2025/06/13 | 1,210 | 1,212 | 1,171 | 1,174 | -37 | -3.1% | 517,300 |
| 2025/06/12 | 1,205.5 | 1,217 | 1,205.5 | 1,211 | -3.5 | -0.3% | 175,800 |
| 2025/06/11 | 1,200 | 1,223.5 | 1,200 | 1,214.5 | +16.5 | +1.4% | 225,900 |
| 2025/06/10 | 1,196 | 1,205 | 1,192.5 | 1,198 | +7 | +0.6% | 247,000 |
| 2025/06/09 | 1,206 | 1,208 | 1,185.5 | 1,191 | -8 | -0.7% | 235,000 |
| 2025/06/06 | 1,202 | 1,207 | 1,196 | 1,199 | +9 | +0.8% | 217,100 |
1～
50
件表示中 / 5913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 | 130,100円 | +3.8% | -7.8% | 3.00% | 23.52倍 | 2.40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 |
| タムロン | 98,200円 | +1.7% | +2.1% | 3.69% | 10.88倍 | 2.01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 |
| 理計器 | 334,500円 | +6.0% | +9.0% | 1.49% | 17.87倍 | 1.99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 |
| 日機装 | 139,800円 | +8.0% | +46.9% | 2.58% | 8.20倍 | 0.65倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| メニコン | 123,000円 | +2.9% | -1.1% | 2.28% | 15.94倍 | 1.09倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
市場注目の銘柄
チャート関連のコラム
