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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,521 | 1,548 | 1,517 | 1,524 | +21 | +1.4% | 283,900 |
| 2022/01/27 | 1,596 | 1,600 | 1,501 | 1,503 | -86 | -5.4% | 529,200 |
| 2022/01/26 | 1,621 | 1,637 | 1,585 | 1,589 | -54 | -3.3% | 365,900 |
| 2022/01/25 | 1,662 | 1,662 | 1,625 | 1,643 | -31 | -1.9% | 285,100 |
| 2022/01/24 | 1,643 | 1,681 | 1,623 | 1,674 | +6 | +0.4% | 446,600 |
| 2022/01/21 | 1,634 | 1,684 | 1,627 | 1,668 | +9 | +0.5% | 706,000 |
| 2022/01/20 | 1,568 | 1,675 | 1,563 | 1,659 | +91 | +5.8% | 494,200 |
| 2022/01/19 | 1,621 | 1,623 | 1,563 | 1,568 | -70 | -4.3% | 456,500 |
| 2022/01/18 | 1,658 | 1,680 | 1,627 | 1,638 | +5 | +0.3% | 432,700 |
| 2022/01/17 | 1,622 | 1,644 | 1,616 | 1,633 | +14 | +0.9% | 269,600 |
| 2022/01/14 | 1,671 | 1,677 | 1,615 | 1,619 | -69 | -4.1% | 540,700 |
| 2022/01/13 | 1,818 | 1,818 | 1,675 | 1,688 | +30 | +1.8% | 1,083,300 |
| 2022/01/12 | 1,636 | 1,668 | 1,630 | 1,658 | +61 | +3.8% | 348,400 |
| 2022/01/11 | 1,576 | 1,612 | 1,572 | 1,597 | +17 | +1.1% | 266,100 |
| 2022/01/07 | 1,616 | 1,616 | 1,561 | 1,580 | -24 | -1.5% | 263,100 |
| 2022/01/06 | 1,634 | 1,655 | 1,604 | 1,604 | -46 | -2.8% | 378,000 |
| 2022/01/05 | 1,628 | 1,675 | 1,617 | 1,650 | +12 | +0.7% | 432,000 |
| 2022/01/04 | 1,626 | 1,645 | 1,606 | 1,638 | +43 | +2.7% | 261,900 |
| 2021/12/30 | 1,603 | 1,612 | 1,589 | 1,595 | -10 | -0.6% | 206,600 |
| 2021/12/29 | 1,597 | 1,608 | 1,585 | 1,605 | +7 | +0.4% | 171,900 |
| 2021/12/28 | 1,571 | 1,607 | 1,558 | 1,598 | +49 | +3.2% | 381,100 |
| 2021/12/27 | 1,582 | 1,584 | 1,545 | 1,549 | -37 | -2.3% | 239,300 |
| 2021/12/24 | 1,583 | 1,595 | 1,575 | 1,586 | +10 | +0.6% | 225,700 |
| 2021/12/23 | 1,570 | 1,583 | 1,562 | 1,576 | +12 | +0.8% | 342,300 |
| 2021/12/22 | 1,578 | 1,582 | 1,558 | 1,564 | -11 | -0.7% | 226,800 |
| 2021/12/21 | 1,565 | 1,593 | 1,559 | 1,575 | +30 | +1.9% | 384,000 |
| 2021/12/20 | 1,571 | 1,588 | 1,543 | 1,545 | -29 | -1.8% | 338,300 |
| 2021/12/17 | 1,605 | 1,615 | 1,572 | 1,574 | -43 | -2.7% | 389,400 |
| 2021/12/16 | 1,618 | 1,629 | 1,607 | 1,617 | +11 | +0.7% | 239,400 |
| 2021/12/15 | 1,606 | 1,621 | 1,603 | 1,606 | -6 | -0.4% | 232,500 |
| 2021/12/14 | 1,639 | 1,639 | 1,610 | 1,612 | -21 | -1.3% | 202,100 |
| 2021/12/13 | 1,648 | 1,655 | 1,627 | 1,633 | -4 | -0.2% | 178,500 |
| 2021/12/10 | 1,656 | 1,666 | 1,631 | 1,637 | -34 | -2% | 211,800 |
| 2021/12/09 | 1,691 | 1,693 | 1,669 | 1,671 | -17 | -1% | 177,300 |
| 2021/12/08 | 1,700 | 1,700 | 1,671 | 1,688 | +9 | +0.5% | 286,400 |
| 2021/12/07 | 1,664 | 1,684 | 1,651 | 1,679 | +43 | +2.6% | 318,300 |
| 2021/12/06 | 1,647 | 1,667 | 1,633 | 1,636 | -8 | -0.5% | 225,200 |
| 2021/12/03 | 1,599 | 1,649 | 1,587 | 1,644 | +48 | +3% | 350,700 |
| 2021/12/02 | 1,615 | 1,635 | 1,591 | 1,596 | -25 | -1.5% | 579,900 |
| 2021/12/01 | 1,656 | 1,659 | 1,608 | 1,621 | -39 | -2.3% | 909,000 |
| 2021/11/30 | 1,751 | 1,758 | 1,655 | 1,660 | -67 | -3.9% | 593,500 |
| 2021/11/29 | 1,718 | 1,753 | 1,711 | 1,727 | -20 | -1.1% | 242,400 |
| 2021/11/26 | 1,802 | 1,802 | 1,739 | 1,747 | -36 | -2% | 267,100 |
| 2021/11/25 | 1,802 | 1,805 | 1,767 | 1,783 | +7 | +0.4% | 288,800 |
| 2021/11/24 | 1,805 | 1,808 | 1,754 | 1,776 | -50 | -2.7% | 402,700 |
| 2021/11/22 | 1,809 | 1,838 | 1,802 | 1,826 | +18 | +1% | 207,600 |
| 2021/11/19 | 1,824 | 1,825 | 1,791 | 1,808 | -8 | -0.4% | 295,900 |
| 2021/11/18 | 1,824 | 1,833 | 1,803 | 1,816 | -18 | -1% | 274,800 |
| 2021/11/17 | 1,880 | 1,880 | 1,834 | 1,834 | -34 | -1.8% | 268,500 |
| 2021/11/16 | 1,880 | 1,886 | 1,856 | 1,868 | -22 | -1.2% | 230,400 |
801～
850
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
