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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,695.5 | 1,695.5 | 1,678 | 1,681.5 | -28.5 | -1.7% | 268,200 |
| 2023/07/03 | 1,715 | 1,727.5 | 1,706 | 1,710 | +12.5 | +0.7% | 198,100 |
| 2023/06/30 | 1,701.5 | 1,702 | 1,678.5 | 1,697.5 | -14.5 | -0.8% | 298,300 |
| 2023/06/29 | 1,708.5 | 1,715 | 1,698.5 | 1,712 | +12 | +0.7% | 306,700 |
| 2023/06/28 | 1,689.5 | 1,700 | 1,675.5 | 1,700 | +23 | +1.4% | 246,300 |
| 2023/06/27 | 1,690 | 1,691.5 | 1,661.5 | 1,677 | -34 | -2% | 365,500 |
| 2023/06/26 | 1,714 | 1,719 | 1,691.5 | 1,711 | +3 | +0.2% | 237,700 |
| 2023/06/23 | 1,719.5 | 1,733 | 1,696 | 1,708 | -2 | -0.1% | 289,500 |
| 2023/06/22 | 1,734.5 | 1,736.5 | 1,709 | 1,710 | -13 | -0.8% | 273,700 |
| 2023/06/21 | 1,707 | 1,746 | 1,705 | 1,723 | +6 | +0.3% | 606,200 |
| 2023/06/20 | 1,661.5 | 1,724 | 1,659 | 1,717 | +59 | +3.6% | 630,400 |
| 2023/06/19 | 1,652 | 1,667.5 | 1,642 | 1,658 | +19 | +1.2% | 327,600 |
| 2023/06/16 | 1,645.5 | 1,649.5 | 1,632.5 | 1,639 | -1.5 | -0.1% | 296,300 |
| 2023/06/15 | 1,650 | 1,657 | 1,640.5 | 1,640.5 | -3 | -0.2% | 235,700 |
| 2023/06/14 | 1,640 | 1,650 | 1,622 | 1,643.5 | +11.5 | +0.7% | 279,300 |
| 2023/06/13 | 1,645 | 1,645 | 1,622 | 1,632 | -9.5 | -0.6% | 285,500 |
| 2023/06/12 | 1,650.5 | 1,658.5 | 1,632 | 1,641.5 | +7 | +0.4% | 199,500 |
| 2023/06/09 | 1,647.5 | 1,647.5 | 1,629.5 | 1,634.5 | +12 | +0.7% | 226,600 |
| 2023/06/08 | 1,650 | 1,652 | 1,621 | 1,622.5 | -38 | -2.3% | 270,500 |
| 2023/06/07 | 1,698.5 | 1,699.5 | 1,658.5 | 1,660.5 | -27 | -1.6% | 289,300 |
| 2023/06/06 | 1,696.5 | 1,696.5 | 1,669 | 1,687.5 | -30 | -1.7% | 253,300 |
| 2023/06/05 | 1,700 | 1,717.5 | 1,681 | 1,717.5 | +44.5 | +2.7% | 246,100 |
| 2023/06/02 | 1,653 | 1,678 | 1,642 | 1,673 | +31 | +1.9% | 319,500 |
| 2023/06/01 | 1,634 | 1,668 | 1,623 | 1,642 | +4 | +0.2% | 289,400 |
| 2023/05/31 | 1,625 | 1,640 | 1,616 | 1,638 | +5 | +0.3% | 751,700 |
| 2023/05/30 | 1,654 | 1,667 | 1,622 | 1,633 | -33 | -2% | 302,600 |
| 2023/05/29 | 1,696 | 1,696 | 1,661 | 1,666 | -13 | -0.8% | 245,600 |
| 2023/05/26 | 1,699 | 1,704 | 1,678 | 1,679 | -26 | -1.5% | 264,200 |
| 2023/05/25 | 1,717 | 1,727 | 1,701 | 1,705 | -9 | -0.5% | 194,800 |
| 2023/05/24 | 1,710 | 1,728 | 1,703 | 1,714 | -6 | -0.3% | 284,200 |
| 2023/05/23 | 1,760 | 1,760 | 1,709 | 1,720 | -22 | -1.3% | 269,200 |
| 2023/05/22 | 1,744 | 1,745 | 1,721 | 1,742 | -9 | -0.5% | 286,000 |
| 2023/05/19 | 1,736 | 1,756 | 1,735 | 1,751 | +18 | +1% | 246,300 |
| 2023/05/18 | 1,724 | 1,737 | 1,721 | 1,733 | +26 | +1.5% | 241,600 |
| 2023/05/17 | 1,719 | 1,726 | 1,706 | 1,707 | -25 | -1.4% | 288,800 |
| 2023/05/16 | 1,733 | 1,742 | 1,720 | 1,732 | +6 | +0.3% | 287,700 |
| 2023/05/15 | 1,722 | 1,729 | 1,703 | 1,726 | +16 | +0.9% | 278,500 |
| 2023/05/12 | 1,670 | 1,716 | 1,670 | 1,710 | +24 | +1.4% | 378,200 |
| 2023/05/11 | 1,696 | 1,705 | 1,682 | 1,686 | -16 | -0.9% | 274,700 |
| 2023/05/10 | 1,729 | 1,730 | 1,696 | 1,702 | -27 | -1.6% | 311,400 |
| 2023/05/09 | 1,735 | 1,735 | 1,719 | 1,729 | -10 | -0.6% | 335,100 |
| 2023/05/08 | 1,757 | 1,761 | 1,724 | 1,739 | -37 | -2.1% | 371,700 |
| 2023/05/02 | 1,780 | 1,785 | 1,753 | 1,776 | +5 | +0.3% | 255,700 |
| 2023/05/01 | 1,780 | 1,792 | 1,768 | 1,771 | +3 | +0.2% | 189,900 |
| 2023/04/28 | 1,774 | 1,783 | 1,749 | 1,768 | +26 | +1.5% | 288,300 |
| 2023/04/27 | 1,740 | 1,754 | 1,723 | 1,742 | -26 | -1.5% | 1,006,800 |
| 2023/04/26 | 1,803 | 1,808 | 1,768 | 1,768 | -53 | -2.9% | 348,100 |
| 2023/04/25 | 1,812 | 1,836 | 1,809 | 1,821 | +10 | +0.6% | 285,300 |
| 2023/04/24 | 1,797 | 1,818 | 1,795 | 1,811 | +17 | +0.9% | 325,200 |
| 2023/04/21 | 1,786 | 1,798 | 1,775 | 1,794 | -5 | -0.3% | 286,600 |
451～
500
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
