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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,206 | 1,208 | 1,185.5 | 1,191 | -8 | -0.7% | 235,000 |
| 2025/06/06 | 1,202 | 1,207 | 1,196 | 1,199 | +9 | +0.8% | 217,100 |
| 2025/06/05 | 1,201 | 1,201.5 | 1,190 | 1,190 | -13.5 | -1.1% | 208,600 |
| 2025/06/04 | 1,210 | 1,216.5 | 1,202.5 | 1,203.5 | -3 | -0.2% | 205,400 |
| 2025/06/03 | 1,192 | 1,211.5 | 1,189 | 1,206.5 | +12.5 | +1% | 245,700 |
| 2025/06/02 | 1,205 | 1,213.5 | 1,194 | 1,194 | -12 | -1% | 271,800 |
| 2025/05/30 | 1,205 | 1,216.5 | 1,201.5 | 1,206 | -4 | -0.3% | 333,400 |
| 2025/05/29 | 1,210 | 1,213 | 1,201.5 | 1,210 | -2 | -0.2% | 297,900 |
| 2025/05/28 | 1,236 | 1,237.5 | 1,212 | 1,212 | -14 | -1.1% | 233,100 |
| 2025/05/27 | 1,204.5 | 1,227.5 | 1,202 | 1,226 | +24 | +2% | 286,500 |
| 2025/05/26 | 1,196.5 | 1,207.5 | 1,191.5 | 1,202 | +5.5 | +0.5% | 393,100 |
| 2025/05/23 | 1,204.5 | 1,209 | 1,190.5 | 1,196.5 | -4.5 | -0.4% | 331,400 |
| 2025/05/22 | 1,200 | 1,214.5 | 1,196 | 1,201 | -3 | -0.2% | 363,800 |
| 2025/05/21 | 1,213.5 | 1,225 | 1,198 | 1,204 | +2.5 | +0.2% | 490,300 |
| 2025/05/20 | 1,203.5 | 1,216 | 1,194.5 | 1,201.5 | -13.5 | -1.1% | 455,000 |
| 2025/05/19 | 1,222 | 1,241.5 | 1,211.5 | 1,215 | +13 | +1.1% | 299,300 |
| 2025/05/16 | 1,198.5 | 1,205 | 1,181.5 | 1,202 | +3.5 | +0.3% | 229,900 |
| 2025/05/15 | 1,192 | 1,207.5 | 1,190 | 1,198.5 | -6.5 | -0.5% | 289,200 |
| 2025/05/14 | 1,215 | 1,218.5 | 1,191.5 | 1,205 | -16.5 | -1.4% | 361,600 |
| 2025/05/13 | 1,237 | 1,237.5 | 1,219.5 | 1,221.5 | +9 | +0.7% | 251,300 |
| 2025/05/12 | 1,216 | 1,220 | 1,208.5 | 1,212.5 | +1.5 | +0.1% | 339,600 |
| 2025/05/09 | 1,194 | 1,215 | 1,192.5 | 1,211 | +30.5 | +2.6% | 297,800 |
| 2025/05/08 | 1,178 | 1,182 | 1,168 | 1,180.5 | +2 | +0.2% | 309,800 |
| 2025/05/07 | 1,181.5 | 1,191 | 1,177.5 | 1,178.5 | -4.5 | -0.4% | 399,500 |
| 2025/05/02 | 1,176 | 1,188 | 1,170.5 | 1,183 | +14.5 | +1.2% | 277,800 |
| 2025/05/01 | 1,139 | 1,173.5 | 1,132 | 1,168.5 | +20 | +1.7% | 470,200 |
| 2025/04/30 | 1,149 | 1,157.5 | 1,134.5 | 1,148.5 | -12 | -1% | 514,600 |
| 2025/04/28 | 1,166 | 1,171.5 | 1,156 | 1,160.5 | +4.5 | +0.4% | 375,700 |
| 2025/04/25 | 1,161.5 | 1,179 | 1,154 | 1,156 | -5 | -0.4% | 440,300 |
| 2025/04/24 | 1,144 | 1,164 | 1,130.5 | 1,161 | +38 | +3.4% | 644,600 |
| 2025/04/23 | 1,116 | 1,129 | 1,109.5 | 1,123 | +29.5 | +2.7% | 593,600 |
| 2025/04/22 | 1,102 | 1,107 | 1,092.5 | 1,093.5 | -15.5 | -1.4% | 494,100 |
| 2025/04/21 | 1,114 | 1,125.5 | 1,096.5 | 1,109 | -8 | -0.7% | 591,500 |
| 2025/04/18 | 1,076 | 1,126 | 1,069.5 | 1,117 | +52 | +4.9% | 813,000 |
| 2025/04/17 | 1,051.5 | 1,065 | 1,044.5 | 1,065 | +1 | +0.1% | 618,000 |
| 2025/04/16 | 1,054.5 | 1,081 | 1,051 | 1,064 | +0.5 | ±0% | 871,300 |
| 2025/04/15 | 1,073 | 1,088 | 1,055 | 1,063.5 | ±0 | ±0% | 924,300 |
| 2025/04/14 | 1,090.5 | 1,091 | 1,061 | 1,063.5 | -12 | -1.1% | 1,284,600 |
| 2025/04/11 | 1,107 | 1,119 | 1,050 | 1,075.5 | -43 | -3.8% | 1,696,900 |
| 2025/04/10 | 1,145.5 | 1,155 | 1,108.5 | 1,118.5 | -57 | -4.8% | 2,027,100 |
| 2025/04/09 | 1,192 | 1,198 | 1,155 | 1,175.5 | -45 | -3.7% | 369,500 |
| 2025/04/08 | 1,191.5 | 1,230 | 1,187.5 | 1,220.5 | +63 | +5.4% | 371,500 |
| 2025/04/07 | 1,160 | 1,181.5 | 1,129.5 | 1,157.5 | -77.5 | -6.3% | 562,800 |
| 2025/04/04 | 1,216 | 1,245.5 | 1,216 | 1,235 | -24 | -1.9% | 420,400 |
| 2025/04/03 | 1,250 | 1,270 | 1,246 | 1,259 | -35 | -2.7% | 417,200 |
| 2025/04/02 | 1,300 | 1,300.5 | 1,275.5 | 1,294 | +2 | +0.2% | 541,200 |
| 2025/04/01 | 1,311 | 1,334 | 1,292 | 1,292 | -15.5 | -1.2% | 507,800 |
| 2025/03/31 | 1,340 | 1,341.5 | 1,307.5 | 1,307.5 | -61 | -4.5% | 655,300 |
| 2025/03/28 | 1,374.5 | 1,381 | 1,364 | 1,368.5 | -6 | -0.4% | 313,800 |
| 2025/03/27 | 1,355 | 1,378 | 1,353 | 1,374.5 | +4 | +0.3% | 431,600 |
51～
100
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 | 129,200円 | +3.8% | -7.8% | 3.02% | 23.35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 | 332,000円 | +6.0% | +9.0% | 1.51% | 17.74倍 | 1.97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 | 121,300円 | +2.9% | -1.1% | 2.31% | 15.72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
