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 |
|---|---|---|---|---|---|---|---|
| 2025/12/03 | 1,422 | 1,424 | 1,403 | 1,409 | -24 | -1.7% | 360,000 |
| 2025/12/02 | 1,441 | 1,444 | 1,422 | 1,433 | -8 | -0.6% | 187,200 |
| 2025/12/01 | 1,460 | 1,467 | 1,429 | 1,441 | -24 | -1.6% | 272,900 |
| 2025/11/28 | 1,458 | 1,468 | 1,458 | 1,465 | +13 | +0.9% | 260,200 |
| 2025/11/27 | 1,441 | 1,453 | 1,436 | 1,452 | +4 | +0.3% | 278,100 |
| 2025/11/26 | 1,413 | 1,449 | 1,411 | 1,448 | +44 | +3.1% | 257,600 |
| 2025/11/25 | 1,403 | 1,426 | 1,396 | 1,404 | +20 | +1.4% | 354,900 |
| 2025/11/21 | 1,355 | 1,388 | 1,353 | 1,384 | +33 | +2.4% | 466,500 |
| 2025/11/20 | 1,398 | 1,398 | 1,345 | 1,351 | -42 | -3% | 413,100 |
| 2025/11/19 | 1,404 | 1,414 | 1,393 | 1,393 | -18 | -1.3% | 434,600 |
| 2025/11/18 | 1,420 | 1,432 | 1,402 | 1,411 | -31 | -2.1% | 449,600 |
| 2025/11/17 | 1,460 | 1,465 | 1,434 | 1,442 | -28 | -1.9% | 321,400 |
| 2025/11/14 | 1,455 | 1,477 | 1,449 | 1,470 | +9 | +0.6% | 200,900 |
| 2025/11/13 | 1,481 | 1,485 | 1,459 | 1,461 | -20 | -1.4% | 245,200 |
| 2025/11/12 | 1,484 | 1,498 | 1,465 | 1,481 | -3 | -0.2% | 227,900 |
| 2025/11/11 | 1,475 | 1,484 | 1,465 | 1,484 | +12 | +0.8% | 212,600 |
| 2025/11/10 | 1,473 | 1,483 | 1,465 | 1,472 | +16 | +1.1% | 301,100 |
| 2025/11/07 | 1,473 | 1,481 | 1,441 | 1,456 | -17 | -1.2% | 265,800 |
| 2025/11/06 | 1,452 | 1,490 | 1,452 | 1,473 | +41 | +2.9% | 494,000 |
| 2025/11/05 | 1,459 | 1,473 | 1,418 | 1,432 | -33 | -2.3% | 445,100 |
| 2025/11/04 | 1,452 | 1,478 | 1,447 | 1,465 | -10 | -0.7% | 442,100 |
| 2025/10/31 | 1,466 | 1,494 | 1,462 | 1,475 | +5 | +0.3% | 349,500 |
| 2025/10/30 | 1,488.5 | 1,490 | 1,465 | 1,470 | -8 | -0.5% | 639,000 |
| 2025/10/29 | 1,513.5 | 1,517 | 1,471 | 1,478 | -49 | -3.2% | 686,100 |
| 2025/10/28 | 1,538 | 1,543 | 1,525.5 | 1,527 | -27 | -1.7% | 465,400 |
| 2025/10/27 | 1,530 | 1,575 | 1,523 | 1,554 | +41 | +2.7% | 704,000 |
| 2025/10/24 | 1,514.5 | 1,529.5 | 1,510.5 | 1,513 | +3 | +0.2% | 432,800 |
| 2025/10/23 | 1,490.5 | 1,517 | 1,490 | 1,510 | +19.5 | +1.3% | 390,600 |
| 2025/10/22 | 1,494 | 1,500 | 1,486 | 1,490.5 | +7.5 | +0.5% | 693,800 |
| 2025/10/21 | 1,498 | 1,509 | 1,482.5 | 1,483 | -17.5 | -1.2% | 503,000 |
| 2025/10/20 | 1,520.5 | 1,527.5 | 1,497 | 1,500.5 | +0.5 | ±0% | 480,300 |
| 2025/10/17 | 1,528 | 1,528.5 | 1,489 | 1,500 | -24.5 | -1.6% | 513,900 |
| 2025/10/16 | 1,549.5 | 1,554 | 1,501.5 | 1,524.5 | +3.5 | +0.2% | 921,400 |
| 2025/10/15 | 1,504 | 1,525 | 1,482.5 | 1,521 | +84 | +5.8% | 1,244,100 |
| 2025/10/14 | 1,414.5 | 1,451 | 1,411 | 1,437 | +5.5 | +0.4% | 929,200 |
| 2025/10/10 | 1,428.5 | 1,461 | 1,423 | 1,431.5 | +3 | +0.2% | 1,202,400 |
| 2025/10/09 | 1,456.5 | 1,468.5 | 1,398 | 1,428.5 | +121 | +9.3% | 2,067,300 |
| 2025/10/08 | 1,328.5 | 1,330.5 | 1,284 | 1,307.5 | +6.5 | +0.5% | 640,900 |
| 2025/10/07 | 1,298 | 1,309 | 1,295 | 1,301 | +5.5 | +0.4% | 349,100 |
| 2025/10/06 | 1,289.5 | 1,295.5 | 1,276 | 1,295.5 | +36 | +2.9% | 314,500 |
| 2025/10/03 | 1,252 | 1,264 | 1,252 | 1,259.5 | +13.5 | +1.1% | 234,000 |
| 2025/10/02 | 1,247 | 1,256.5 | 1,238 | 1,246 | -2 | -0.2% | 238,500 |
| 2025/10/01 | 1,254 | 1,266.5 | 1,248 | 1,248 | -24.5 | -1.9% | 393,600 |
| 2025/09/30 | 1,269 | 1,285 | 1,266 | 1,272.5 | -1.5 | -0.1% | 249,500 |
| 2025/09/29 | 1,294.5 | 1,297 | 1,274 | 1,274 | -22 | -1.7% | 259,200 |
| 2025/09/26 | 1,277 | 1,297.5 | 1,275.5 | 1,296 | +7 | +0.5% | 314,800 |
| 2025/09/25 | 1,293 | 1,295 | 1,280 | 1,289 | -6 | -0.5% | 223,800 |
| 2025/09/24 | 1,305 | 1,307.5 | 1,292 | 1,295 | -10 | -0.8% | 217,700 |
| 2025/09/22 | 1,306 | 1,318 | 1,305 | 1,305 | +0.5 | ±0% | 291,300 |
| 2025/09/19 | 1,298.5 | 1,330 | 1,292.5 | 1,304.5 | +23.5 | +1.8% | 624,800 |
1～
50
件表示中 / 5985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 | 142,400円 | +9.5% | +8.2% | 2.88% | 21.75倍 | 2.62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 |
| ナカニシ | 199,200円 | +4.7% | -19.9% | 2.71% | 19.76倍 | 1.41倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| タムロン | 103,400円 | -1.7% | -5.7% | 3.51% | 12.29倍 | 2.11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 | 307,500円 | +6.0% | +9.0% | 1.63% | 16.42倍 | 1.74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 |
| メニコン | 155,200円 | +2.9% | -1.1% | 1.80% | 19.83倍 | 1.34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
