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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,820 | 3,875 | 3,805 | 3,835 | -5 | -0.1% | 68,800 |
| 2018/01/24 | 3,810 | 3,850 | 3,800 | 3,840 | +20 | +0.5% | 52,600 |
| 2018/01/23 | 3,820 | 3,830 | 3,760 | 3,820 | +65 | +1.7% | 99,200 |
| 2018/01/22 | 3,760 | 3,765 | 3,735 | 3,755 | -40 | -1.1% | 46,800 |
| 2018/01/19 | 3,715 | 3,820 | 3,715 | 3,795 | +65 | +1.7% | 73,700 |
| 2018/01/18 | 3,860 | 3,875 | 3,725 | 3,730 | -85 | -2.2% | 69,800 |
| 2018/01/17 | 3,835 | 3,835 | 3,800 | 3,815 | -35 | -0.9% | 74,000 |
| 2018/01/16 | 3,850 | 3,895 | 3,810 | 3,850 | +50 | +1.3% | 120,600 |
| 2018/01/15 | 3,700 | 3,815 | 3,685 | 3,800 | +140 | +3.8% | 123,800 |
| 2018/01/12 | 3,550 | 3,710 | 3,480 | 3,660 | +45 | +1.2% | 197,900 |
| 2018/01/11 | 3,605 | 3,625 | 3,535 | 3,615 | -25 | -0.7% | 121,500 |
| 2018/01/10 | 3,630 | 3,665 | 3,620 | 3,640 | +10 | +0.3% | 93,000 |
| 2018/01/09 | 3,550 | 3,635 | 3,510 | 3,630 | +100 | +2.8% | 90,700 |
| 2018/01/05 | 3,545 | 3,565 | 3,500 | 3,530 | -20 | -0.6% | 52,400 |
| 2018/01/04 | 3,470 | 3,555 | 3,455 | 3,550 | +120 | +3.5% | 74,000 |
| 2017/12/29 | 3,470 | 3,480 | 3,415 | 3,430 | -30 | -0.9% | 43,500 |
| 2017/12/28 | 3,470 | 3,485 | 3,445 | 3,460 | ±0 | ±0% | 38,100 |
| 2017/12/27 | 3,500 | 3,500 | 3,450 | 3,460 | +5 | +0.1% | 53,900 |
| 2017/12/26 | 3,480 | 3,520 | 3,450 | 3,455 | +35 | +1% | 65,400 |
| 2017/12/25 | 3,430 | 3,435 | 3,395 | 3,420 | -10 | -0.3% | 33,700 |
| 2017/12/22 | 3,415 | 3,475 | 3,415 | 3,430 | +30 | +0.9% | 66,200 |
| 2017/12/21 | 3,445 | 3,445 | 3,370 | 3,400 | -15 | -0.4% | 54,900 |
| 2017/12/20 | 3,450 | 3,470 | 3,380 | 3,415 | +5 | +0.1% | 82,100 |
| 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 |
1851～
1900
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
