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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 2,742 | 2,750 | 2,701 | 2,708 | -13 | -0.5% | 170,200 |
| 2017/07/07 | 2,681 | 2,750 | 2,653 | 2,721 | -237 | -8% | 465,200 |
| 2017/07/06 | 2,915 | 2,974 | 2,915 | 2,958 | +41 | +1.4% | 161,600 |
| 2017/07/05 | 2,880 | 2,925 | 2,855 | 2,917 | +35 | +1.2% | 71,700 |
| 2017/07/04 | 2,965 | 2,965 | 2,881 | 2,882 | -70 | -2.4% | 88,500 |
| 2017/07/03 | 2,928 | 2,966 | 2,928 | 2,952 | +15 | +0.5% | 45,200 |
| 2017/06/30 | 2,955 | 2,960 | 2,923 | 2,937 | -41 | -1.4% | 90,300 |
| 2017/06/29 | 2,951 | 2,981 | 2,951 | 2,978 | +36 | +1.2% | 39,600 |
| 2017/06/28 | 2,961 | 2,978 | 2,939 | 2,942 | -42 | -1.4% | 62,600 |
| 2017/06/27 | 2,998 | 3,005 | 2,958 | 2,984 | -14 | -0.5% | 116,800 |
| 2017/06/26 | 3,010 | 3,030 | 2,998 | 2,998 | -32 | -1.1% | 54,800 |
| 2017/06/23 | 3,015 | 3,040 | 3,005 | 3,030 | +10 | +0.3% | 34,900 |
| 2017/06/22 | 3,050 | 3,050 | 3,020 | 3,020 | -10 | -0.3% | 51,600 |
| 2017/06/21 | 3,020 | 3,055 | 3,015 | 3,030 | -15 | -0.5% | 41,700 |
| 2017/06/20 | 3,070 | 3,070 | 3,035 | 3,045 | +10 | +0.3% | 72,400 |
| 2017/06/19 | 2,970 | 3,040 | 2,970 | 3,035 | +63 | +2.1% | 65,100 |
| 2017/06/16 | 2,970 | 2,991 | 2,956 | 2,972 | -14 | -0.5% | 135,300 |
| 2017/06/15 | 2,993 | 3,005 | 2,963 | 2,986 | -14 | -0.5% | 52,000 |
| 2017/06/14 | 2,980 | 3,035 | 2,980 | 3,000 | +40 | +1.4% | 97,900 |
| 2017/06/13 | 2,931 | 2,974 | 2,929 | 2,960 | +1 | ±0% | 67,400 |
| 2017/06/12 | 2,983 | 2,983 | 2,945 | 2,959 | -46 | -1.5% | 74,100 |
| 2017/06/09 | 2,990 | 3,010 | 2,970 | 3,005 | ±0 | ±0% | 83,700 |
| 2017/06/08 | 3,050 | 3,065 | 3,000 | 3,005 | -35 | -1.2% | 64,600 |
| 2017/06/07 | 3,005 | 3,050 | 2,990 | 3,040 | +15 | +0.5% | 98,400 |
| 2017/06/06 | 3,120 | 3,120 | 3,020 | 3,025 | -95 | -3% | 170,500 |
| 2017/06/05 | 3,110 | 3,135 | 3,105 | 3,120 | -15 | -0.5% | 111,000 |
| 2017/06/02 | 3,150 | 3,150 | 3,105 | 3,135 | ±0 | ±0% | 178,700 |
| 2017/06/01 | 3,130 | 3,135 | 3,095 | 3,135 | +5 | +0.2% | 182,300 |
| 2017/05/31 | 3,135 | 3,165 | 3,115 | 3,130 | -15 | -0.5% | 110,500 |
| 2017/05/30 | 3,125 | 3,175 | 3,125 | 3,145 | +25 | +0.8% | 95,100 |
| 2017/05/29 | 3,150 | 3,155 | 3,115 | 3,120 | -20 | -0.6% | 58,200 |
| 2017/05/26 | 3,115 | 3,140 | 3,110 | 3,140 | +25 | +0.8% | 83,500 |
| 2017/05/25 | 3,110 | 3,145 | 3,110 | 3,115 | -30 | -1% | 82,700 |
| 2017/05/24 | 3,125 | 3,150 | 3,110 | 3,145 | +25 | +0.8% | 80,900 |
| 2017/05/23 | 3,105 | 3,135 | 3,105 | 3,120 | +5 | +0.2% | 71,200 |
| 2017/05/22 | 3,145 | 3,145 | 3,110 | 3,115 | -30 | -1% | 67,600 |
| 2017/05/19 | 3,150 | 3,155 | 3,110 | 3,145 | +5 | +0.2% | 97,300 |
| 2017/05/18 | 3,115 | 3,160 | 3,105 | 3,140 | +15 | +0.5% | 135,300 |
| 2017/05/17 | 3,150 | 3,150 | 3,115 | 3,125 | -35 | -1.1% | 81,700 |
| 2017/05/16 | 3,130 | 3,180 | 3,130 | 3,160 | +35 | +1.1% | 94,800 |
| 2017/05/15 | 3,130 | 3,150 | 3,085 | 3,125 | -25 | -0.8% | 89,800 |
| 2017/05/12 | 3,135 | 3,155 | 3,120 | 3,150 | +5 | +0.2% | 116,600 |
| 2017/05/11 | 3,140 | 3,165 | 3,120 | 3,145 | +25 | +0.8% | 150,700 |
| 2017/05/10 | 3,120 | 3,140 | 3,110 | 3,120 | +20 | +0.6% | 125,700 |
| 2017/05/09 | 3,080 | 3,135 | 3,080 | 3,100 | +25 | +0.8% | 191,400 |
| 2017/05/08 | 2,990 | 3,075 | 2,990 | 3,075 | +106 | +3.6% | 238,800 |
| 2017/05/02 | 2,936 | 2,976 | 2,927 | 2,969 | +43 | +1.5% | 127,700 |
| 2017/05/01 | 2,855 | 2,933 | 2,853 | 2,926 | +45 | +1.6% | 105,400 |
| 2017/04/28 | 2,865 | 2,898 | 2,846 | 2,881 | -8 | -0.3% | 121,500 |
| 2017/04/27 | 2,828 | 2,894 | 2,796 | 2,889 | +63 | +2.2% | 310,300 |
1951～
2000
件表示中 / 5884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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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 | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 | 129,000円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61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 | 114,800円 | +2.9% | -1.1% | 2.44% | 14.99倍 | 1.02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
