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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,365 | 3,420 | 3,310 | 3,410 | +115 | +3.5% | 131,100 |
| 2017/12/18 | 3,255 | 3,315 | 3,230 | 3,295 | +85 | +2.6% | 64,500 |
| 2017/12/15 | 3,205 | 3,230 | 3,175 | 3,210 | +5 | +0.2% | 76,500 |
| 2017/12/14 | 3,240 | 3,250 | 3,190 | 3,205 | -55 | -1.7% | 47,900 |
| 2017/12/13 | 3,295 | 3,310 | 3,235 | 3,260 | -30 | -0.9% | 57,500 |
| 2017/12/12 | 3,320 | 3,320 | 3,285 | 3,290 | -15 | -0.5% | 47,400 |
| 2017/12/11 | 3,230 | 3,315 | 3,230 | 3,305 | +80 | +2.5% | 86,600 |
| 2017/12/08 | 3,210 | 3,270 | 3,205 | 3,225 | +20 | +0.6% | 75,400 |
| 2017/12/07 | 3,165 | 3,215 | 3,150 | 3,205 | +40 | +1.3% | 57,600 |
| 2017/12/06 | 3,130 | 3,190 | 3,130 | 3,165 | +10 | +0.3% | 67,000 |
| 2017/12/05 | 3,140 | 3,165 | 3,120 | 3,155 | -20 | -0.6% | 44,100 |
| 2017/12/04 | 3,175 | 3,195 | 3,170 | 3,175 | ±0 | ±0% | 46,200 |
| 2017/12/01 | 3,205 | 3,220 | 3,170 | 3,175 | -45 | -1.4% | 48,200 |
| 2017/11/30 | 3,190 | 3,225 | 3,155 | 3,220 | +30 | +0.9% | 66,300 |
| 2017/11/29 | 3,200 | 3,220 | 3,165 | 3,190 | +30 | +0.9% | 37,500 |
| 2017/11/28 | 3,125 | 3,160 | 3,110 | 3,160 | +5 | +0.2% | 35,100 |
| 2017/11/27 | 3,230 | 3,230 | 3,140 | 3,155 | -60 | -1.9% | 54,100 |
| 2017/11/24 | 3,150 | 3,215 | 3,140 | 3,215 | +75 | +2.4% | 67,700 |
| 2017/11/22 | 3,130 | 3,145 | 3,115 | 3,140 | +10 | +0.3% | 43,200 |
| 2017/11/21 | 3,115 | 3,150 | 3,095 | 3,130 | +5 | +0.2% | 40,200 |
| 2017/11/20 | 3,150 | 3,175 | 3,125 | 3,125 | +5 | +0.2% | 67,500 |
| 2017/11/17 | 3,120 | 3,170 | 3,100 | 3,120 | ±0 | ±0% | 95,000 |
| 2017/11/16 | 3,070 | 3,145 | 3,045 | 3,120 | +45 | +1.5% | 77,300 |
| 2017/11/15 | 3,155 | 3,155 | 3,065 | 3,075 | -110 | -3.5% | 78,000 |
| 2017/11/14 | 3,165 | 3,205 | 3,165 | 3,185 | -5 | -0.2% | 47,200 |
| 2017/11/13 | 3,155 | 3,210 | 3,155 | 3,190 | +5 | +0.2% | 64,300 |
| 2017/11/10 | 3,150 | 3,195 | 3,140 | 3,185 | -20 | -0.6% | 59,300 |
| 2017/11/09 | 3,270 | 3,295 | 3,170 | 3,205 | -40 | -1.2% | 106,400 |
| 2017/11/08 | 3,205 | 3,260 | 3,195 | 3,245 | +10 | +0.3% | 58,800 |
| 2017/11/07 | 3,205 | 3,240 | 3,185 | 3,235 | +30 | +0.9% | 55,000 |
| 2017/11/06 | 3,200 | 3,215 | 3,185 | 3,205 | -10 | -0.3% | 43,600 |
| 2017/11/02 | 3,235 | 3,235 | 3,195 | 3,215 | +15 | +0.5% | 61,600 |
| 2017/11/01 | 3,220 | 3,235 | 3,195 | 3,200 | -35 | -1.1% | 128,600 |
| 2017/10/31 | 3,265 | 3,320 | 3,215 | 3,235 | -20 | -0.6% | 201,500 |
| 2017/10/30 | 3,250 | 3,270 | 3,195 | 3,255 | +15 | +0.5% | 189,000 |
| 2017/10/27 | 3,235 | 3,260 | 3,150 | 3,240 | +45 | +1.4% | 164,100 |
| 2017/10/26 | 3,175 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 97,500 |
| 2017/10/25 | 3,170 | 3,200 | 3,165 | 3,170 | -35 | -1.1% | 98,300 |
| 2017/10/24 | 3,200 | 3,230 | 3,175 | 3,205 | +5 | +0.2% | 85,500 |
| 2017/10/23 | 3,220 | 3,220 | 3,130 | 3,200 | -10 | -0.3% | 156,900 |
| 2017/10/20 | 3,200 | 3,220 | 3,170 | 3,210 | -20 | -0.6% | 158,100 |
| 2017/10/19 | 3,180 | 3,250 | 3,175 | 3,230 | +75 | +2.4% | 178,800 |
| 2017/10/18 | 3,160 | 3,180 | 3,135 | 3,155 | -25 | -0.8% | 96,200 |
| 2017/10/17 | 3,120 | 3,180 | 3,120 | 3,180 | +50 | +1.6% | 152,400 |
| 2017/10/16 | 3,170 | 3,185 | 3,120 | 3,130 | -30 | -0.9% | 161,500 |
| 2017/10/13 | 3,150 | 3,180 | 3,090 | 3,160 | +15 | +0.5% | 205,100 |
| 2017/10/12 | 2,982 | 3,160 | 2,964 | 3,145 | +115 | +3.8% | 410,000 |
| 2017/10/11 | 2,772 | 3,040 | 2,767 | 3,030 | +308 | +11.3% | 707,800 |
| 2017/10/10 | 2,728 | 2,728 | 2,707 | 2,722 | +19 | +0.7% | 56,500 |
| 2017/10/06 | 2,727 | 2,727 | 2,695 | 2,703 | -12 | -0.4% | 41,800 |
1801～
1850
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
