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 |
|---|---|---|---|---|---|---|---|
| 2002/12/18 | 280 | 280 | 278.3 | 280 | ±0 | ±0% | 57,600 |
| 2002/12/17 | 280 | 283.3 | 280 | 280 | ±0 | ±0% | 6,000 |
| 2002/12/16 | 278.3 | 280 | 278.3 | 280 | +1.7 | +0.6% | 44,400 |
| 2002/12/13 | 278.3 | 280 | 278.3 | 278.3 | -1.7 | -0.6% | 20,400 |
| 2002/12/12 | 280 | 280 | 275 | 280 | ±0 | ±0% | 71,400 |
| 2002/12/11 | 280 | 280 | 280 | 280 | ±0 | ±0% | 600 |
| 2002/12/10 | 280 | 280 | 280 | 280 | ±0 | ±0% | 9,600 |
| 2002/12/09 | 283.3 | 283.3 | 270 | 280 | ±0 | ±0% | 42,600 |
| 2002/12/06 | 280 | 280 | 280 | 280 | ±0 | ±0% | 600 |
| 2002/12/05 | 280 | 280 | 280 | 280 | ±0 | ±0% | 22,200 |
| 2002/12/04 | 280 | 280 | 280 | 280 | ±0 | ±0% | 1,200 |
| 2002/12/03 | 283.3 | 286.7 | 278.3 | 280 | -3.3 | -1.2% | 17,400 |
| 2002/12/02 | 283.3 | 283.3 | 283.3 | 283.3 | -3.4 | -1.2% | 14,400 |
| 2002/11/29 | 288.3 | 288.3 | 286.7 | 286.7 | -1.6 | -0.6% | 6,000 |
| 2002/11/28 | 293.3 | 293.3 | 285 | 288.3 | -3.4 | -1.2% | 14,400 |
| 2002/11/27 | 291.7 | 291.7 | 290 | 291.7 | +1.7 | +0.6% | 11,400 |
| 2002/11/26 | 286.7 | 290 | 286.7 | 290 | +5 | +1.8% | 46,800 |
| 2002/11/25 | 288.3 | 288.3 | 285 | 285 | -1.7 | -0.6% | 13,200 |
| 2002/11/22 | 286.7 | 286.7 | 285 | 286.7 | +3.4 | +1.2% | 38,400 |
| 2002/11/21 | 283.3 | 283.3 | 283.3 | 283.3 | ±0 | ±0% | 5,400 |
| 2002/11/20 | 283.3 | 288.3 | 283.3 | 283.3 | ±0 | ±0% | 33,000 |
| 2002/11/19 | 281.7 | 283.3 | 281.7 | 283.3 | +1.6 | +0.6% | 19,800 |
| 2002/11/18 | 286.7 | 286.7 | 281.7 | 281.7 | -5 | -1.7% | 18,000 |
| 2002/11/15 | 285 | 288.3 | 285 | 286.7 | +3.4 | +1.2% | 386,400 |
| 2002/11/14 | 283.3 | 285 | 281.7 | 283.3 | ±0 | ±0% | 27,000 |
| 2002/11/13 | 283.3 | 283.3 | 281.7 | 283.3 | ±0 | ±0% | 22,800 |
| 2002/11/12 | 283.3 | 283.3 | 281.7 | 283.3 | ±0 | ±0% | 37,800 |
| 2002/11/11 | 281.7 | 283.3 | 281.7 | 283.3 | +1.6 | +0.6% | 19,800 |
| 2002/11/08 | 280 | 283.3 | 280 | 281.7 | +1.7 | +0.6% | 12,000 |
| 2002/11/07 | 280 | 281.7 | 280 | 280 | +1.7 | +0.6% | 9,000 |
| 2002/11/06 | 281.7 | 281.7 | 276.7 | 278.3 | ±0 | ±0% | 46,200 |
| 2002/11/05 | 278.3 | 278.3 | 276.7 | 278.3 | - | - | 8,400 |
| 2002/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/31 | 283.3 | 283.3 | 273.3 | 275 | ±0 | ±0% | 48,600 |
| 2002/10/30 | 283.3 | 283.3 | 275 | 275 | ±0 | ±0% | 24,600 |
| 2002/10/29 | 295 | 296.7 | 275 | 275 | -21.7 | -7.3% | 50,400 |
| 2002/10/28 | 296.7 | 296.7 | 293.3 | 296.7 | ±0 | ±0% | 4,200 |
| 2002/10/25 | 300 | 300 | 296.7 | 296.7 | - | - | 16,800 |
| 2002/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/23 | 296.7 | 296.7 | 296.7 | 296.7 | ±0 | ±0% | 4,800 |
| 2002/10/22 | 303.3 | 303.3 | 296.7 | 296.7 | -3.3 | -1.1% | 19,800 |
| 2002/10/21 | 291.7 | 300 | 291.7 | 300 | +8.3 | +2.8% | 33,000 |
| 2002/10/18 | 275 | 291.7 | 275 | 291.7 | +16.7 | +6.1% | 12,600 |
| 2002/10/17 | 283.3 | 283.3 | 275 | 275 | -5 | -1.8% | 15,000 |
| 2002/10/16 | 283.3 | 283.3 | 276.7 | 280 | +5 | +1.8% | 52,800 |
| 2002/10/15 | 275 | 283.3 | 275 | 275 | - | - | 3,000 |
| 2002/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/10 | 291.7 | 293.3 | 283.3 | 283.3 | -13.4 | -4.5% | 6,000 |
| 2002/10/09 | 296.7 | 300 | 296.7 | 296.7 | - | - | 12,000 |
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
5551～
5600
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 | 129,000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 | 99,200円 | +1.7% | +2.1% | 3.65% | 11.00倍 | 2.02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 | 335,500円 | +6.0% | +9.0% | 1.49% | 17.93倍 | 1.99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 | 140,600円 | +8.0% | +46.9% | 2.56% | 8.25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 | 121,200円 | +2.9% | -1.1% | 2.31% | 15.71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
