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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 373.3 | 373.3 | 366.7 | 366.7 | -10 | -2.7% | 3,000 |
| 2003/11/25 | 380 | 380 | 375 | 376.7 | +1.7 | +0.5% | 2,400 |
| 2003/11/21 | 368.3 | 375 | 368.3 | 375 | -8.3 | -2.2% | 4,800 |
| 2003/11/20 | 400 | 401.7 | 383.3 | 383.3 | -1.7 | -0.4% | 12,600 |
| 2003/11/19 | 383.3 | 385 | 383.3 | 385 | +10 | +2.7% | 8,400 |
| 2003/11/18 | 375 | 380 | 371.7 | 375 | -5 | -1.3% | 9,000 |
| 2003/11/17 | 400 | 400 | 380 | 380 | -28.3 | -6.9% | 34,200 |
| 2003/11/14 | 418.3 | 418.3 | 408.3 | 408.3 | -10 | -2.4% | 3,600 |
| 2003/11/13 | 415 | 418.3 | 413.3 | 418.3 | +3.3 | +0.8% | 88,800 |
| 2003/11/12 | 415 | 416.7 | 415 | 415 | -1.7 | -0.4% | 10,800 |
| 2003/11/11 | 411.7 | 416.7 | 411.7 | 416.7 | +1.7 | +0.4% | 140,400 |
| 2003/11/10 | 408.3 | 416.7 | 406.7 | 415 | +11.7 | +2.9% | 40,200 |
| 2003/11/07 | 405 | 406.7 | 403.3 | 403.3 | -1.7 | -0.4% | 27,600 |
| 2003/11/06 | 396.7 | 410 | 396.7 | 405 | ±0 | ±0% | 69,600 |
| 2003/11/05 | 408.3 | 413.3 | 398.3 | 405 | -11.7 | -2.8% | 162,000 |
| 2003/11/04 | 406.7 | 421.7 | 406.7 | 416.7 | +5 | +1.2% | 96,000 |
| 2003/10/31 | 410 | 411.7 | 408.3 | 411.7 | -1.6 | -0.4% | 55,200 |
| 2003/10/30 | 410 | 413.3 | 401.7 | 413.3 | +1.6 | +0.4% | 48,600 |
| 2003/10/29 | 398.3 | 411.7 | 398.3 | 411.7 | +16.7 | +4.2% | 74,400 |
| 2003/10/28 | 375 | 398.3 | 375 | 395 | +20 | +5.3% | 33,600 |
| 2003/10/27 | 371.7 | 383.3 | 368.3 | 375 | +3.3 | +0.9% | 77,400 |
| 2003/10/24 | 378.3 | 380 | 358.3 | 371.7 | -3.3 | -0.9% | 64,800 |
| 2003/10/23 | 383.3 | 385 | 351.7 | 375 | -10 | -2.6% | 79,200 |
| 2003/10/22 | 381.7 | 390 | 366.7 | 385 | +1.7 | +0.4% | 114,000 |
| 2003/10/21 | 348.3 | 385 | 348.3 | 383.3 | +35 | +10% | 167,400 |
| 2003/10/20 | 343.3 | 350 | 343.3 | 348.3 | +6.6 | +1.9% | 67,200 |
| 2003/10/17 | 335 | 341.7 | 335 | 341.7 | ±0 | ±0% | 73,800 |
| 2003/10/16 | 341.7 | 353.3 | 330 | 341.7 | -8.3 | -2.4% | 234,600 |
| 2003/10/15 | 345 | 356.7 | 331.7 | 350 | +3.3 | +1% | 480,000 |
| 2003/10/14 | 331.7 | 346.7 | 331.7 | 346.7 | +28.4 | +8.9% | 297,000 |
| 2003/10/10 | 316.7 | 325 | 316.7 | 318.3 | +6.6 | +2.1% | 121,200 |
| 2003/10/09 | 311.7 | 313.3 | 311.7 | 311.7 | -5 | -1.6% | 39,000 |
| 2003/10/08 | 313.3 | 320 | 313.3 | 316.7 | ±0 | ±0% | 139,800 |
| 2003/10/07 | 321.7 | 321.7 | 316.7 | 316.7 | -8.3 | -2.6% | 15,600 |
| 2003/10/06 | 330 | 333.3 | 325 | 325 | -6.7 | -2% | 24,600 |
| 2003/10/03 | 325 | 331.7 | 323.3 | 331.7 | +6.7 | +2.1% | 36,600 |
| 2003/10/02 | 318.3 | 325 | 316.7 | 325 | +11.7 | +3.7% | 20,400 |
| 2003/10/01 | 308.3 | 316.7 | 305 | 313.3 | +6.6 | +2.2% | 87,600 |
| 2003/09/30 | 305 | 313.3 | 305 | 306.7 | +5 | +1.7% | 171,600 |
| 2003/09/29 | 306.7 | 306.7 | 300 | 301.7 | -5 | -1.6% | 10,200 |
| 2003/09/26 | 308.3 | 308.3 | 305 | 306.7 | -1.6 | -0.5% | 10,200 |
| 2003/09/25 | 308.3 | 308.3 | 308.3 | 308.3 | ±0 | ±0% | 600 |
| 2003/09/24 | 311.7 | 311.7 | 305 | 308.3 | -1.7 | -0.5% | 30,000 |
| 2003/09/22 | 310 | 313.3 | 310 | 310 | -3.3 | -1.1% | 45,600 |
| 2003/09/19 | 316.7 | 316.7 | 313.3 | 313.3 | -3.4 | -1.1% | 12,000 |
| 2003/09/18 | 316.7 | 316.7 | 316.7 | 316.7 | ±0 | ±0% | 4,800 |
| 2003/09/17 | 316.7 | 316.7 | 316.7 | 316.7 | ±0 | ±0% | 1,800 |
| 2003/09/16 | 326.7 | 326.7 | 316.7 | 316.7 | -8.3 | -2.6% | 3,000 |
| 2003/09/12 | 320 | 325 | 320 | 325 | +8.3 | +2.6% | 10,800 |
| 2003/09/11 | 313.3 | 316.7 | 311.7 | 316.7 | +5 | +1.6% | 18,600 |
5251～
5300
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
