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 |
|---|---|---|---|---|---|---|---|
| 2026/06/11 | 1,670 | 1,684 | 1,645 | 1,680 | -3 | -0.2% | 172,100 |
| 2026/06/10 | 1,695 | 1,695 | 1,653 | 1,683 | -3 | -0.2% | 209,700 |
| 2026/06/09 | 1,691 | 1,703 | 1,679 | 1,686 | -4 | -0.2% | 176,900 |
| 2026/06/08 | 1,705 | 1,727 | 1,684 | 1,690 | -47 | -2.7% | 268,900 |
| 2026/06/05 | 1,720 | 1,750 | 1,719 | 1,737 | +50 | +3% | 345,200 |
| 2026/06/04 | 1,665 | 1,695 | 1,657 | 1,687 | +18 | +1.1% | 189,200 |
| 2026/06/03 | 1,696 | 1,713 | 1,666 | 1,669 | -32 | -1.9% | 197,200 |
| 2026/06/02 | 1,730 | 1,734 | 1,682 | 1,701 | -52 | -3% | 253,000 |
| 2026/06/01 | 1,752 | 1,770 | 1,738 | 1,753 | +1 | +0.1% | 198,100 |
| 2026/05/29 | 1,740 | 1,770 | 1,740 | 1,752 | +19 | +1.1% | 222,700 |
| 2026/05/28 | 1,720 | 1,736 | 1,703 | 1,733 | +11 | +0.6% | 281,100 |
| 2026/05/27 | 1,709 | 1,739 | 1,708 | 1,722 | -2 | -0.1% | 185,300 |
| 2026/05/26 | 1,732 | 1,744 | 1,706 | 1,724 | -21 | -1.2% | 229,700 |
| 2026/05/25 | 1,758 | 1,765 | 1,724 | 1,745 | -13 | -0.7% | 251,800 |
| 2026/05/22 | 1,721 | 1,771 | 1,713 | 1,758 | +63 | +3.7% | 279,400 |
| 2026/05/21 | 1,700 | 1,706 | 1,681 | 1,695 | +8 | +0.5% | 227,100 |
| 2026/05/20 | 1,683 | 1,690 | 1,660 | 1,687 | +5 | +0.3% | 247,500 |
| 2026/05/19 | 1,700 | 1,700 | 1,659 | 1,682 | -4 | -0.2% | 283,100 |
| 2026/05/18 | 1,666 | 1,689 | 1,650 | 1,686 | +21 | +1.3% | 236,800 |
| 2026/05/15 | 1,689 | 1,700 | 1,644 | 1,665 | -24 | -1.4% | 330,800 |
| 2026/05/14 | 1,696 | 1,700 | 1,670 | 1,689 | +7 | +0.4% | 226,500 |
| 2026/05/13 | 1,688 | 1,695 | 1,672 | 1,682 | +7 | +0.4% | 193,400 |
| 2026/05/12 | 1,705 | 1,714 | 1,664 | 1,675 | -21 | -1.2% | 240,100 |
| 2026/05/11 | 1,683 | 1,699 | 1,672 | 1,696 | +4 | +0.2% | 280,500 |
| 2026/05/08 | 1,688 | 1,733 | 1,680 | 1,692 | +23 | +1.4% | 334,100 |
| 2026/05/07 | 1,707 | 1,713 | 1,669 | 1,669 | -37 | -2.2% | 583,100 |
| 2026/05/01 | 1,737 | 1,745 | 1,693 | 1,706 | -3 | -0.2% | 351,900 |
| 2026/04/30 | 1,670 | 1,721 | 1,668 | 1,709 | +12 | +0.7% | 408,600 |
| 2026/04/28 | 1,740 | 1,740 | 1,678 | 1,697 | -29 | -1.7% | 1,192,700 |
| 2026/04/27 | 1,750 | 1,769 | 1,704 | 1,726 | -64 | -3.6% | 586,700 |
| 2026/04/24 | 1,788 | 1,816 | 1,784 | 1,790 | -13 | -0.7% | 344,100 |
| 2026/04/23 | 1,828 | 1,838 | 1,783 | 1,803 | -33 | -1.8% | 398,300 |
| 2026/04/22 | 1,899 | 1,899 | 1,819 | 1,836 | -59 | -3.1% | 453,000 |
| 2026/04/21 | 1,953 | 1,955 | 1,885 | 1,895 | +31 | +1.7% | 496,700 |
| 2026/04/20 | 1,881 | 1,885 | 1,852 | 1,864 | -1 | -0.1% | 478,000 |
| 2026/04/17 | 1,791 | 1,865 | 1,781 | 1,865 | +91 | +5.1% | 1,146,700 |
| 2026/04/16 | 1,710 | 1,786 | 1,700 | 1,774 | +65 | +3.8% | 1,066,500 |
| 2026/04/15 | 1,713 | 1,730 | 1,644 | 1,709 | +156 | +10% | 1,289,100 |
| 2026/04/14 | 1,573 | 1,577 | 1,539 | 1,553 | -5 | -0.3% | 350,500 |
| 2026/04/13 | 1,536 | 1,560 | 1,528 | 1,558 | +25 | +1.6% | 422,200 |
| 2026/04/10 | 1,550 | 1,560 | 1,532 | 1,533 | -12 | -0.8% | 259,600 |
| 2026/04/09 | 1,570 | 1,570 | 1,545 | 1,545 | -27 | -1.7% | 283,900 |
| 2026/04/08 | 1,587 | 1,591 | 1,570 | 1,572 | +25 | +1.6% | 351,300 |
| 2026/04/07 | 1,554 | 1,560 | 1,534 | 1,547 | +7 | +0.5% | 266,000 |
| 2026/04/06 | 1,525 | 1,549 | 1,524 | 1,540 | +18 | +1.2% | 177,700 |
| 2026/04/03 | 1,518 | 1,533 | 1,515 | 1,522 | +11 | +0.7% | 145,000 |
| 2026/04/02 | 1,527 | 1,545 | 1,511 | 1,511 | -39 | -2.5% | 202,400 |
| 2026/04/01 | 1,536 | 1,550 | 1,530 | 1,550 | +46 | +3.1% | 179,700 |
| 2026/03/31 | 1,518 | 1,536 | 1,504 | 1,504 | -18 | -1.2% | 186,000 |
| 2026/03/30 | 1,529 | 1,534 | 1,503 | 1,522 | -57 | -3.6% | 361,100 |
1～
50
件表示中 / 6110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 | 168,800円 | +9.5% | +8.2% | 2.43% | 25.78倍 | 2.93倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| 日機装 | 363,000円 | +8.3% | -4.4% | 1.38% | 18.23倍 | 1.49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 |
| ノーリツ鋼機 | 195,300円 | +40.6% | +12.1% | 3.84% | 12.32倍 | 0.91倍 |
|
持株会社。多角化志向を経て事業集約。現在はＤＪ等音響機器のほか、金属加工、建材手がける |
| タムロン | 102,400円 | +7.0% | +10.8% | 3.61% | 12.06倍 | 1.93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 | 346,000円 | +8.7% | -3.3% | 1.73% | 16.38倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
