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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,194 | 1,215 | 1,192.5 | 1,211 | +30.5 | +2.6% | 297,800 |
| 2025/05/08 | 1,178 | 1,182 | 1,168 | 1,180.5 | +2 | +0.2% | 309,800 |
| 2025/05/07 | 1,181.5 | 1,191 | 1,177.5 | 1,178.5 | -4.5 | -0.4% | 399,500 |
| 2025/05/02 | 1,176 | 1,188 | 1,170.5 | 1,183 | +14.5 | +1.2% | 277,800 |
| 2025/05/01 | 1,139 | 1,173.5 | 1,132 | 1,168.5 | +20 | +1.7% | 470,200 |
| 2025/04/30 | 1,149 | 1,157.5 | 1,134.5 | 1,148.5 | -12 | -1% | 514,600 |
| 2025/04/28 | 1,166 | 1,171.5 | 1,156 | 1,160.5 | +4.5 | +0.4% | 375,700 |
| 2025/04/25 | 1,161.5 | 1,179 | 1,154 | 1,156 | -5 | -0.4% | 440,300 |
| 2025/04/24 | 1,144 | 1,164 | 1,130.5 | 1,161 | +38 | +3.4% | 644,600 |
| 2025/04/23 | 1,116 | 1,129 | 1,109.5 | 1,123 | +29.5 | +2.7% | 593,600 |
| 2025/04/22 | 1,102 | 1,107 | 1,092.5 | 1,093.5 | -15.5 | -1.4% | 494,100 |
| 2025/04/21 | 1,114 | 1,125.5 | 1,096.5 | 1,109 | -8 | -0.7% | 591,500 |
| 2025/04/18 | 1,076 | 1,126 | 1,069.5 | 1,117 | +52 | +4.9% | 813,000 |
| 2025/04/17 | 1,051.5 | 1,065 | 1,044.5 | 1,065 | +1 | +0.1% | 618,000 |
| 2025/04/16 | 1,054.5 | 1,081 | 1,051 | 1,064 | +0.5 | ±0% | 871,300 |
| 2025/04/15 | 1,073 | 1,088 | 1,055 | 1,063.5 | ±0 | ±0% | 924,300 |
| 2025/04/14 | 1,090.5 | 1,091 | 1,061 | 1,063.5 | -12 | -1.1% | 1,284,600 |
| 2025/04/11 | 1,107 | 1,119 | 1,050 | 1,075.5 | -43 | -3.8% | 1,696,900 |
| 2025/04/10 | 1,145.5 | 1,155 | 1,108.5 | 1,118.5 | -57 | -4.8% | 2,027,100 |
| 2025/04/09 | 1,192 | 1,198 | 1,155 | 1,175.5 | -45 | -3.7% | 369,500 |
| 2025/04/08 | 1,191.5 | 1,230 | 1,187.5 | 1,220.5 | +63 | +5.4% | 371,500 |
| 2025/04/07 | 1,160 | 1,181.5 | 1,129.5 | 1,157.5 | -77.5 | -6.3% | 562,800 |
| 2025/04/04 | 1,216 | 1,245.5 | 1,216 | 1,235 | -24 | -1.9% | 420,400 |
| 2025/04/03 | 1,250 | 1,270 | 1,246 | 1,259 | -35 | -2.7% | 417,200 |
| 2025/04/02 | 1,300 | 1,300.5 | 1,275.5 | 1,294 | +2 | +0.2% | 541,200 |
| 2025/04/01 | 1,311 | 1,334 | 1,292 | 1,292 | -15.5 | -1.2% | 507,800 |
| 2025/03/31 | 1,340 | 1,341.5 | 1,307.5 | 1,307.5 | -61 | -4.5% | 655,300 |
| 2025/03/28 | 1,374.5 | 1,381 | 1,364 | 1,368.5 | -6 | -0.4% | 313,800 |
| 2025/03/27 | 1,355 | 1,378 | 1,353 | 1,374.5 | +4 | +0.3% | 431,600 |
| 2025/03/26 | 1,360 | 1,377.5 | 1,353 | 1,370.5 | +13 | +1% | 486,600 |
| 2025/03/25 | 1,351 | 1,364 | 1,345 | 1,357.5 | +4.5 | +0.3% | 400,200 |
| 2025/03/24 | 1,366.5 | 1,369.5 | 1,352 | 1,353 | -10 | -0.7% | 343,700 |
| 2025/03/21 | 1,358 | 1,367.5 | 1,343.5 | 1,363 | -22.5 | -1.6% | 1,395,700 |
| 2025/03/19 | 1,384 | 1,390.5 | 1,374 | 1,385.5 | ±0 | ±0% | 316,800 |
| 2025/03/18 | 1,374.5 | 1,394 | 1,362.5 | 1,385.5 | +21.5 | +1.6% | 393,700 |
| 2025/03/17 | 1,386 | 1,388 | 1,364 | 1,364 | -6.5 | -0.5% | 452,200 |
| 2025/03/14 | 1,350 | 1,372 | 1,350 | 1,370.5 | +4.5 | +0.3% | 403,800 |
| 2025/03/13 | 1,363.5 | 1,374.5 | 1,353.5 | 1,366 | +1 | +0.1% | 442,400 |
| 2025/03/12 | 1,360.5 | 1,373 | 1,354.5 | 1,365 | ±0 | ±0% | 266,600 |
| 2025/03/11 | 1,363.5 | 1,367 | 1,342.5 | 1,365 | -4.5 | -0.3% | 358,200 |
| 2025/03/10 | 1,357 | 1,369.5 | 1,341 | 1,369.5 | +17 | +1.3% | 273,800 |
| 2025/03/07 | 1,358 | 1,360 | 1,342 | 1,352.5 | -26 | -1.9% | 324,700 |
| 2025/03/06 | 1,360 | 1,380 | 1,359.5 | 1,378.5 | +34 | +2.5% | 361,100 |
| 2025/03/05 | 1,338 | 1,350.5 | 1,335 | 1,344.5 | +9 | +0.7% | 383,200 |
| 2025/03/04 | 1,349 | 1,351.5 | 1,331.5 | 1,335.5 | -18.5 | -1.4% | 352,200 |
| 2025/03/03 | 1,349 | 1,358 | 1,340 | 1,354 | +11 | +0.8% | 316,100 |
| 2025/02/28 | 1,367.5 | 1,367.5 | 1,331 | 1,343 | -29.5 | -2.1% | 550,500 |
| 2025/02/27 | 1,352.5 | 1,372.5 | 1,349.5 | 1,372.5 | +7 | +0.5% | 412,200 |
| 2025/02/26 | 1,370.5 | 1,394 | 1,357 | 1,365.5 | -7 | -0.5% | 672,500 |
| 2025/02/25 | 1,366 | 1,380 | 1,353.5 | 1,372.5 | -10.5 | -0.8% | 737,900 |
1～
50
件表示中 / 5844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 | 121,100円 | +5.9% | +4.6% | 3.22% | 18.78倍 | 2.23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 | 329,500円 | +4.0% | +3.6% | 4.40% | 8.95倍 | 1.61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 | 277,800円 | +5.3% | +0.2% | 1.44% | 14.18倍 | 1.67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 | 139,100円 | +4.5% | +16.7% | 2.01% | 19.19倍 | 1.27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 |
| 日機装 | 118,600円 | +8.0% | +46.9% | 3.04% | 6.96倍 | 0.56倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
