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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/26 | 2,816 | 2,828 | 2,787 | 2,826 | +27 | +1% | 119,200 |
| 2017/04/25 | 2,804 | 2,833 | 2,765 | 2,799 | +30 | +1.1% | 238,800 |
| 2017/04/24 | 2,699 | 2,776 | 2,678 | 2,769 | +92 | +3.4% | 226,900 |
| 2017/04/21 | 2,670 | 2,685 | 2,633 | 2,677 | +15 | +0.6% | 102,400 |
| 2017/04/20 | 2,689 | 2,689 | 2,639 | 2,662 | +7 | +0.3% | 95,800 |
| 2017/04/19 | 2,595 | 2,694 | 2,595 | 2,655 | +10 | +0.4% | 154,400 |
| 2017/04/18 | 2,660 | 2,669 | 2,603 | 2,645 | +19 | +0.7% | 86,700 |
| 2017/04/17 | 2,552 | 2,626 | 2,552 | 2,626 | +37 | +1.4% | 99,200 |
| 2017/04/14 | 2,655 | 2,673 | 2,581 | 2,589 | -70 | -2.6% | 162,700 |
| 2017/04/13 | 2,520 | 2,699 | 2,513 | 2,659 | +187 | +7.6% | 378,000 |
| 2017/04/12 | 2,470 | 2,478 | 2,432 | 2,472 | -12 | -0.5% | 91,400 |
| 2017/04/11 | 2,457 | 2,484 | 2,441 | 2,484 | +29 | +1.2% | 83,800 |
| 2017/04/10 | 2,521 | 2,522 | 2,446 | 2,455 | -34 | -1.4% | 126,400 |
| 2017/04/07 | 2,600 | 2,600 | 2,455 | 2,489 | -20 | -0.8% | 188,700 |
| 2017/04/06 | 2,575 | 2,608 | 2,506 | 2,509 | -66 | -2.6% | 77,900 |
| 2017/04/05 | 2,561 | 2,580 | 2,536 | 2,575 | +14 | +0.5% | 68,800 |
| 2017/04/04 | 2,630 | 2,653 | 2,553 | 2,561 | -69 | -2.6% | 118,500 |
2001～
2050
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
