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 |
|---|---|---|---|---|---|---|---|
| 2005/06/06 | 861.7 | 863.3 | 851.7 | 856.7 | -5 | -0.6% | 58,200 |
| 2005/06/03 | 870 | 873.3 | 860 | 861.7 | +3.4 | +0.4% | 22,200 |
| 2005/06/02 | 855 | 866.7 | 855 | 858.3 | +5 | +0.6% | 92,400 |
| 2005/06/01 | 861.7 | 861.7 | 853.3 | 853.3 | -8.4 | -1% | 15,600 |
| 2005/05/31 | 866.7 | 866.7 | 856.7 | 861.7 | -5 | -0.6% | 17,400 |
| 2005/05/30 | 883.3 | 883.3 | 866.7 | 866.7 | -16.6 | -1.9% | 18,000 |
| 2005/05/27 | 881.7 | 883.3 | 881.7 | 883.3 | ±0 | ±0% | 10,800 |
| 2005/05/26 | 900 | 900 | 883.3 | 883.3 | -25 | -2.8% | 6,000 |
| 2005/05/25 | 901.7 | 908.3 | 900 | 908.3 | +8.3 | +0.9% | 4,200 |
| 2005/05/24 | 901.7 | 901.7 | 900 | 900 | ±0 | ±0% | 2,400 |
| 2005/05/23 | 910 | 916.7 | 900 | 900 | -8.3 | -0.9% | 10,800 |
| 2005/05/20 | 921.7 | 921.7 | 901.7 | 908.3 | +8.3 | +0.9% | 4,200 |
| 2005/05/19 | 900 | 913.3 | 891.7 | 900 | +5 | +0.6% | 39,000 |
| 2005/05/18 | 921.7 | 921.7 | 883.3 | 895 | -30 | -3.2% | 18,600 |
| 2005/05/17 | 933.3 | 958.3 | 925 | 925 | -26.7 | -2.8% | 92,400 |
| 2005/05/16 | 950 | 966.7 | 941.7 | 951.7 | -6.6 | -0.7% | 58,200 |
| 2005/05/13 | 958.3 | 975 | 955 | 958.3 | -8.4 | -0.9% | 57,600 |
| 2005/05/12 | 958.3 | 971.7 | 958.3 | 966.7 | +1.7 | +0.2% | 53,400 |
| 2005/05/11 | 965 | 966.7 | 953.3 | 965 | -1.7 | -0.2% | 20,400 |
| 2005/05/10 | 966.7 | 966.7 | 946.7 | 966.7 | -16.6 | -1.7% | 28,200 |
| 2005/05/09 | 1,000 | 1,000 | 966.7 | 983.3 | -18.4 | -1.8% | 7,200 |
| 2005/05/06 | 1,003.3 | 1,003.3 | 998.3 | 1,001.7 | ±0 | ±0% | 101,400 |
| 2005/05/02 | 1,008.3 | 1,015 | 1,000 | 1,001.7 | -6.6 | -0.7% | 108,000 |
| 2005/04/28 | 965 | 1,025 | 963.3 | 1,008.3 | +51.6 | +5.4% | 96,000 |
| 2005/04/27 | 950 | 956.7 | 950 | 956.7 | +5 | +0.5% | 57,000 |
| 2005/04/26 | 950 | 955 | 950 | 951.7 | +1.7 | +0.2% | 73,800 |
| 2005/04/25 | 945 | 950 | 933.3 | 950 | +8.3 | +0.9% | 55,800 |
| 2005/04/22 | 958.3 | 965 | 931.7 | 941.7 | -8.3 | -0.9% | 99,600 |
| 2005/04/21 | 941.7 | 955 | 933.3 | 950 | +16.7 | +1.8% | 120,000 |
| 2005/04/20 | 925 | 950 | 916.7 | 933.3 | +10 | +1.1% | 106,800 |
| 2005/04/19 | 891.7 | 933.3 | 891.7 | 923.3 | +48.3 | +5.5% | 92,400 |
| 2005/04/18 | 883.3 | 891.7 | 858.3 | 875 | +8.3 | +1% | 53,400 |
| 2005/04/15 | 866.7 | 891.7 | 863.3 | 866.7 | ±0 | ±0% | 118,200 |
| 2005/04/14 | 876.7 | 878.3 | 850 | 866.7 | -16.6 | -1.9% | 129,600 |
| 2005/04/13 | 916.7 | 918.3 | 830 | 883.3 | ±0 | ±0% | 400,200 |
| 2005/04/12 | 808.3 | 883.3 | 800 | 883.3 | +83.3 | +10.4% | 347,400 |
| 2005/04/11 | 756.7 | 815 | 756.7 | 800 | +51.7 | +6.9% | 175,800 |
| 2005/04/08 | 746.7 | 750 | 743.3 | 748.3 | +3.3 | +0.4% | 15,000 |
| 2005/04/07 | 755 | 755 | 741.7 | 745 | -10 | -1.3% | 17,400 |
| 2005/04/06 | 748.3 | 758.3 | 748.3 | 755 | +8.3 | +1.1% | 21,000 |
| 2005/04/05 | 750 | 750 | 746.7 | 746.7 | -3.3 | -0.4% | 12,000 |
| 2005/04/04 | 753.3 | 753.3 | 745 | 750 | -3.3 | -0.4% | 9,000 |
| 2005/04/01 | 745 | 753.3 | 743.3 | 753.3 | -1.7 | -0.2% | 11,400 |
| 2005/03/31 | 755 | 755 | 755 | 755 | -1.7 | -0.2% | 1,800 |
| 2005/03/30 | 741.7 | 765 | 741.7 | 756.7 | +6.7 | +0.9% | 17,400 |
| 2005/03/29 | 748.3 | 750 | 745 | 750 | +3.3 | +0.4% | 11,400 |
| 2005/03/28 | 743.3 | 748.3 | 743.3 | 746.7 | +5 | +0.7% | 5,400 |
| 2005/03/25 | 750 | 750 | 741.7 | 741.7 | -8.3 | -1.1% | 6,000 |
| 2005/03/24 | 753.3 | 758.3 | 750 | 750 | +6.7 | +0.9% | 6,600 |
| 2005/03/23 | 756.7 | 756.7 | 741.7 | 743.3 | -15 | -2% | 9,600 |
4951～
5000
件表示中 / 5916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 | 129,000円 | +3.8% | -7.8% | 3.02% | 23.31倍 | 2.38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 | 99,500円 | +1.7% | +2.1% | 3.64% | 11.03倍 | 2.03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 | 333,000円 | +6.0% | +9.0% | 1.50% | 17.79倍 | 1.98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 | 143,400円 | +8.0% | +46.9% | 2.51% | 8.41倍 | 0.67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 | 122,100円 | +2.9% | -1.1% | 2.29% | 15.82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
