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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 1,969 | 2,029.5 | 1,964 | 2,012.5 | +78.5 | +4.1% | 351,600 |
| 2023/10/16 | 1,969 | 1,969 | 1,918.5 | 1,934 | -56 | -2.8% | 532,000 |
| 2023/10/13 | 1,977 | 2,043 | 1,955.5 | 1,990 | +125 | +6.7% | 1,303,600 |
| 2023/10/12 | 1,875 | 1,885 | 1,823.5 | 1,865 | -41 | -2.2% | 491,200 |
| 2023/10/11 | 1,885 | 1,914.5 | 1,881 | 1,906 | +25.5 | +1.4% | 450,300 |
| 2023/10/10 | 1,875.5 | 1,886 | 1,859 | 1,880.5 | +1 | +0.1% | 247,100 |
| 2023/10/06 | 1,874.5 | 1,909 | 1,874.5 | 1,879.5 | +7.5 | +0.4% | 266,000 |
| 2023/10/05 | 1,820 | 1,872 | 1,813 | 1,872 | +55 | +3% | 291,800 |
| 2023/10/04 | 1,817 | 1,830 | 1,803 | 1,817 | -9.5 | -0.5% | 232,100 |
| 2023/10/03 | 1,829 | 1,840 | 1,809 | 1,826.5 | +9.5 | +0.5% | 206,300 |
| 2023/10/02 | 1,828 | 1,858 | 1,815 | 1,817 | +3 | +0.2% | 261,400 |
| 2023/09/29 | 1,852 | 1,854.5 | 1,796 | 1,814 | -25 | -1.4% | 276,700 |
| 2023/09/28 | 1,873 | 1,873 | 1,827 | 1,839 | -53 | -2.8% | 257,500 |
| 2023/09/27 | 1,858.5 | 1,895 | 1,834.5 | 1,892 | +17.5 | +0.9% | 254,400 |
| 2023/09/26 | 1,902 | 1,902 | 1,868 | 1,874.5 | -32 | -1.7% | 174,700 |
| 2023/09/25 | 1,879 | 1,911 | 1,877 | 1,906.5 | +52 | +2.8% | 233,000 |
| 2023/09/22 | 1,840 | 1,865 | 1,834.5 | 1,854.5 | +14.5 | +0.8% | 323,600 |
| 2023/09/21 | 1,865 | 1,878.5 | 1,830 | 1,840 | -37 | -2% | 282,000 |
| 2023/09/20 | 1,891 | 1,904.5 | 1,876 | 1,877 | -20 | -1.1% | 260,500 |
| 2023/09/19 | 1,919 | 1,919 | 1,882.5 | 1,897 | -18.5 | -1% | 330,000 |
| 2023/09/15 | 1,920 | 1,920 | 1,891 | 1,915.5 | +5.5 | +0.3% | 338,600 |
| 2023/09/14 | 1,932.5 | 1,945 | 1,907.5 | 1,910 | +4.5 | +0.2% | 247,700 |
| 2023/09/13 | 1,914 | 1,929.5 | 1,898 | 1,905.5 | -8.5 | -0.4% | 277,700 |
| 2023/09/12 | 1,875 | 1,915 | 1,870 | 1,914 | +53 | +2.8% | 344,100 |
| 2023/09/11 | 1,859 | 1,878 | 1,854.5 | 1,861 | +4 | +0.2% | 168,100 |
| 2023/09/08 | 1,878 | 1,899 | 1,855 | 1,857 | -33.5 | -1.8% | 271,500 |
| 2023/09/07 | 1,901.5 | 1,901.5 | 1,871.5 | 1,890.5 | -11 | -0.6% | 269,800 |
| 2023/09/06 | 1,909.5 | 1,919 | 1,897.5 | 1,901.5 | -9.5 | -0.5% | 216,000 |
| 2023/09/05 | 1,898 | 1,911 | 1,873 | 1,911 | +3.5 | +0.2% | 302,500 |
| 2023/09/04 | 1,925 | 1,949 | 1,903.5 | 1,907.5 | -32 | -1.6% | 281,400 |
| 2023/09/01 | 1,895 | 1,942 | 1,887.5 | 1,939.5 | +42 | +2.2% | 453,000 |
| 2023/08/31 | 1,889.5 | 1,901.5 | 1,885.5 | 1,897.5 | +8.5 | +0.4% | 282,300 |
| 2023/08/30 | 1,862 | 1,900.5 | 1,861.5 | 1,889 | +11 | +0.6% | 300,500 |
| 2023/08/29 | 1,859 | 1,899.5 | 1,840 | 1,878 | +18 | +1% | 478,800 |
| 2023/08/28 | 1,849.5 | 1,860 | 1,822 | 1,860 | +29.5 | +1.6% | 224,700 |
| 2023/08/25 | 1,801.5 | 1,845 | 1,795 | 1,830.5 | +18.5 | +1% | 258,000 |
| 2023/08/24 | 1,810 | 1,821.5 | 1,800.5 | 1,812 | +2 | +0.1% | 141,900 |
| 2023/08/23 | 1,820 | 1,822 | 1,801 | 1,810 | -17 | -0.9% | 209,700 |
| 2023/08/22 | 1,814.5 | 1,837 | 1,801.5 | 1,827 | +35 | +2% | 166,500 |
| 2023/08/21 | 1,791 | 1,799.5 | 1,774.5 | 1,792 | +12 | +0.7% | 243,400 |
| 2023/08/18 | 1,776 | 1,794.5 | 1,761.5 | 1,780 | -1 | -0.1% | 294,600 |
| 2023/08/17 | 1,846.5 | 1,846.5 | 1,771 | 1,781 | -73 | -3.9% | 370,700 |
| 2023/08/16 | 1,864.5 | 1,873.5 | 1,844 | 1,854 | -33 | -1.7% | 179,800 |
| 2023/08/15 | 1,936 | 1,942.5 | 1,886.5 | 1,887 | -47.5 | -2.5% | 432,900 |
| 2023/08/14 | 1,930 | 1,959.5 | 1,929 | 1,934.5 | +19 | +1% | 326,200 |
| 2023/08/10 | 1,923.5 | 1,933.5 | 1,892.5 | 1,915.5 | -18.5 | -1% | 372,000 |
| 2023/08/09 | 1,888 | 1,938 | 1,871 | 1,934 | +65.5 | +3.5% | 657,600 |
| 2023/08/08 | 1,868 | 1,875.5 | 1,847 | 1,868.5 | +0.5 | ±0% | 266,700 |
| 2023/08/07 | 1,812.5 | 1,868 | 1,807 | 1,868 | +55.5 | +3.1% | 297,400 |
| 2023/08/04 | 1,796.5 | 1,815.5 | 1,788 | 1,812.5 | -2.5 | -0.1% | 258,400 |
451～
500
件表示中 / 5915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 | 129,900円 | +3.8% | -7.8% | 3.00% | 23.48倍 | 2.39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 | 99,900円 | +1.7% | +2.1% | 3.63% | 11.07倍 | 2.04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 | 336,500円 | +6.0% | +9.0% | 1.49% | 17.98倍 | 2.00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 | 141,300円 | +8.0% | +46.9% | 2.55% | 8.29倍 | 0.66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 | 121,400円 | +2.9% | -1.1% | 2.31% | 15.73倍 | 1.07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
