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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 5,000 | 5,000 | 4,925 | 4,960 | -50 | -1% | 69,000 |
| 2018/11/13 | 5,010 | 5,030 | 4,865 | 5,010 | -100 | -2% | 78,600 |
| 2018/11/12 | 5,140 | 5,180 | 5,090 | 5,110 | -20 | -0.4% | 46,300 |
| 2018/11/09 | 5,180 | 5,180 | 5,080 | 5,130 | ±0 | ±0% | 77,400 |
| 2018/11/08 | 5,200 | 5,230 | 5,130 | 5,130 | +10 | +0.2% | 59,700 |
| 2018/11/07 | 5,090 | 5,190 | 5,070 | 5,120 | +30 | +0.6% | 78,200 |
| 2018/11/06 | 5,090 | 5,090 | 5,050 | 5,090 | ±0 | ±0% | 53,100 |
| 2018/11/05 | 5,150 | 5,160 | 5,080 | 5,090 | -30 | -0.6% | 75,500 |
| 2018/11/02 | 5,130 | 5,140 | 5,050 | 5,120 | +10 | +0.2% | 84,400 |
| 2018/11/01 | 5,130 | 5,170 | 5,090 | 5,110 | -80 | -1.5% | 81,400 |
| 2018/10/31 | 5,020 | 5,200 | 5,010 | 5,190 | +280 | +5.7% | 83,900 |
| 2018/10/30 | 4,810 | 4,990 | 4,790 | 4,910 | +55 | +1.1% | 147,300 |
| 2018/10/29 | 4,900 | 5,020 | 4,840 | 4,855 | -75 | -1.5% | 104,100 |
| 2018/10/26 | 5,110 | 5,110 | 4,820 | 4,930 | -50 | -1% | 143,100 |
| 2018/10/25 | 4,995 | 5,040 | 4,950 | 4,980 | -140 | -2.7% | 132,400 |
| 2018/10/24 | 5,040 | 5,130 | 5,020 | 5,120 | +100 | +2% | 102,000 |
| 2018/10/23 | 5,100 | 5,140 | 5,020 | 5,020 | -150 | -2.9% | 100,000 |
| 2018/10/22 | 5,140 | 5,250 | 5,080 | 5,170 | +130 | +2.6% | 89,100 |
| 2018/10/19 | 4,920 | 5,080 | 4,860 | 5,040 | +20 | +0.4% | 84,200 |
| 2018/10/18 | 4,975 | 5,060 | 4,890 | 5,020 | +80 | +1.6% | 99,500 |
| 2018/10/17 | 4,985 | 5,030 | 4,850 | 4,940 | +95 | +2% | 120,900 |
| 2018/10/16 | 5,000 | 5,000 | 4,815 | 4,845 | -205 | -4.1% | 132,500 |
| 2018/10/15 | 5,240 | 5,260 | 5,050 | 5,050 | -290 | -5.4% | 97,800 |
| 2018/10/12 | 5,020 | 5,340 | 4,870 | 5,340 | +460 | +9.4% | 235,900 |
| 2018/10/11 | 4,815 | 5,040 | 4,760 | 4,880 | -210 | -4.1% | 135,300 |
| 2018/10/10 | 5,100 | 5,170 | 5,050 | 5,090 | -50 | -1% | 78,800 |
| 2018/10/09 | 5,260 | 5,280 | 5,120 | 5,140 | -180 | -3.4% | 75,400 |
| 2018/10/05 | 5,320 | 5,380 | 5,270 | 5,320 | -60 | -1.1% | 54,000 |
| 2018/10/04 | 5,440 | 5,440 | 5,300 | 5,380 | ±0 | ±0% | 57,700 |
| 2018/10/03 | 5,410 | 5,500 | 5,380 | 5,380 | -60 | -1.1% | 71,500 |
| 2018/10/02 | 5,560 | 5,570 | 5,420 | 5,440 | -80 | -1.4% | 67,600 |
| 2018/10/01 | 5,570 | 5,630 | 5,450 | 5,520 | -20 | -0.4% | 79,200 |
| 2018/09/28 | 5,470 | 5,590 | 5,460 | 5,540 | +140 | +2.6% | 95,600 |
| 2018/09/27 | 5,520 | 5,540 | 5,400 | 5,400 | -100 | -1.8% | 90,000 |
| 2018/09/26 | 5,350 | 5,500 | 5,340 | 5,500 | +160 | +3% | 110,200 |
| 2018/09/25 | 5,190 | 5,340 | 5,180 | 5,340 | +100 | +1.9% | 108,400 |
| 2018/09/21 | 5,270 | 5,300 | 5,210 | 5,240 | +10 | +0.2% | 69,500 |
| 2018/09/20 | 5,180 | 5,260 | 5,100 | 5,230 | +60 | +1.2% | 94,700 |
| 2018/09/19 | 5,100 | 5,200 | 5,040 | 5,170 | +140 | +2.8% | 93,800 |
| 2018/09/18 | 4,900 | 5,030 | 4,880 | 5,030 | +140 | +2.9% | 62,600 |
| 2018/09/14 | 4,930 | 4,950 | 4,870 | 4,890 | +5 | +0.1% | 104,300 |
| 2018/09/13 | 4,910 | 4,950 | 4,870 | 4,885 | -10 | -0.2% | 46,500 |
| 2018/09/12 | 5,020 | 5,030 | 4,875 | 4,895 | -105 | -2.1% | 56,100 |
| 2018/09/11 | 4,860 | 5,010 | 4,855 | 5,000 | +100 | +2% | 71,900 |
| 2018/09/10 | 4,850 | 4,910 | 4,850 | 4,900 | +75 | +1.6% | 40,600 |
| 2018/09/07 | 4,840 | 4,840 | 4,785 | 4,825 | -10 | -0.2% | 30,900 |
| 2018/09/06 | 4,845 | 4,845 | 4,750 | 4,835 | -25 | -0.5% | 36,200 |
| 2018/09/05 | 5,000 | 5,000 | 4,845 | 4,860 | -125 | -2.5% | 50,700 |
| 2018/09/04 | 4,830 | 4,990 | 4,820 | 4,985 | +250 | +5.3% | 80,000 |
| 2018/09/03 | 4,855 | 4,870 | 4,735 | 4,735 | -120 | -2.5% | 44,900 |
1651～
1700
件表示中 / 5917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 | 128,400円 | +3.8% | -7.8% | 3.04% | 23.21倍 | 2.37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 | 100,100円 | +1.7% | +2.1% | 3.62% | 11.10倍 | 2.05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 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.82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 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68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 | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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
