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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 2,786.7 | 2,786.7 | 2,740 | 2,743.3 | -46.7 | -1.7% | 73,500 |
| 2015/06/24 | 2,760 | 2,796.7 | 2,746.7 | 2,790 | +30 | +1.1% | 141,300 |
| 2015/06/23 | 2,733.3 | 2,760 | 2,720 | 2,760 | +40 | +1.5% | 182,100 |
| 2015/06/22 | 2,683.3 | 2,723.3 | 2,683.3 | 2,720 | +46.7 | +1.7% | 127,200 |
| 2015/06/19 | 2,660 | 2,723.3 | 2,650 | 2,673.3 | +13.3 | +0.5% | 189,600 |
| 2015/06/18 | 2,663.3 | 2,676.7 | 2,636.7 | 2,660 | +10 | +0.4% | 66,900 |
| 2015/06/17 | 2,666.7 | 2,676.7 | 2,646.7 | 2,650 | -16.7 | -0.6% | 65,100 |
| 2015/06/16 | 2,676.7 | 2,683.3 | 2,666.7 | 2,666.7 | -10 | -0.4% | 65,100 |
| 2015/06/15 | 2,670 | 2,686.7 | 2,663.3 | 2,676.7 | -3.3 | -0.1% | 51,900 |
| 2015/06/12 | 2,676.7 | 2,683.3 | 2,663.3 | 2,680 | +13.3 | +0.5% | 67,500 |
| 2015/06/11 | 2,670 | 2,670 | 2,656.7 | 2,666.7 | +13.4 | +0.5% | 41,700 |
| 2015/06/10 | 2,656.7 | 2,670 | 2,646.7 | 2,653.3 | -3.4 | -0.1% | 62,700 |
| 2015/06/09 | 2,666.7 | 2,666.7 | 2,640 | 2,656.7 | -16.6 | -0.6% | 57,900 |
| 2015/06/08 | 2,663.3 | 2,676.7 | 2,620 | 2,673.3 | +26.6 | +1% | 96,000 |
| 2015/06/05 | 2,633.3 | 2,656.7 | 2,633.3 | 2,646.7 | +6.7 | +0.3% | 36,300 |
| 2015/06/04 | 2,670 | 2,670 | 2,636.7 | 2,640 | -20 | -0.8% | 35,400 |
| 2015/06/03 | 2,666.7 | 2,666.7 | 2,636.7 | 2,660 | -10 | -0.4% | 65,400 |
| 2015/06/02 | 2,670 | 2,670 | 2,653.3 | 2,670 | +16.7 | +0.6% | 49,200 |
| 2015/06/01 | 2,666.7 | 2,676.7 | 2,640 | 2,653.3 | -3.4 | -0.1% | 54,900 |
| 2015/05/29 | 2,636.7 | 2,663.3 | 2,630 | 2,656.7 | +33.4 | +1.3% | 63,600 |
| 2015/05/28 | 2,613.3 | 2,633.3 | 2,610 | 2,623.3 | -10 | -0.4% | 70,500 |
| 2015/05/27 | 2,650 | 2,653.3 | 2,623.3 | 2,633.3 | -13.4 | -0.5% | 60,300 |
| 2015/05/26 | 2,643.3 | 2,660 | 2,636.7 | 2,646.7 | -16.6 | -0.6% | 39,600 |
| 2015/05/25 | 2,680 | 2,680 | 2,643.3 | 2,663.3 | +10 | +0.4% | 39,900 |
| 2015/05/22 | 2,673.3 | 2,676.7 | 2,636.7 | 2,653.3 | -33.4 | -1.2% | 56,700 |
| 2015/05/21 | 2,710 | 2,716.7 | 2,676.7 | 2,686.7 | -23.3 | -0.9% | 85,200 |
| 2015/05/20 | 2,723.3 | 2,723.3 | 2,683.3 | 2,710 | +10 | +0.4% | 59,700 |
| 2015/05/19 | 2,703.3 | 2,723.3 | 2,690 | 2,700 | -3.3 | -0.1% | 81,900 |
| 2015/05/18 | 2,700 | 2,703.3 | 2,676.7 | 2,703.3 | +13.3 | +0.5% | 45,000 |
| 2015/05/15 | 2,666.7 | 2,710 | 2,650 | 2,690 | +43.3 | +1.6% | 91,500 |
| 2015/05/14 | 2,660 | 2,673.3 | 2,646.7 | 2,646.7 | -33.3 | -1.2% | 47,700 |
| 2015/05/13 | 2,630 | 2,680 | 2,620 | 2,680 | +26.7 | +1% | 69,000 |
| 2015/05/12 | 2,616.7 | 2,656.7 | 2,596.7 | 2,653.3 | +36.6 | +1.4% | 65,700 |
| 2015/05/11 | 2,680 | 2,680 | 2,610 | 2,616.7 | -26.6 | -1% | 90,300 |
| 2015/05/08 | 2,633.3 | 2,656.7 | 2,590 | 2,643.3 | +10 | +0.4% | 122,100 |
| 2015/05/07 | 2,683.3 | 2,716.7 | 2,623.3 | 2,633.3 | -50 | -1.9% | 124,800 |
| 2015/05/01 | 2,666.7 | 2,720 | 2,666.7 | 2,683.3 | +6.6 | +0.2% | 190,200 |
| 2015/04/30 | 2,596.7 | 2,693.3 | 2,596.7 | 2,676.7 | +66.7 | +2.6% | 305,700 |
| 2015/04/28 | 2,603.3 | 2,633.3 | 2,596.7 | 2,610 | -36.7 | -1.4% | 816,000 |
| 2015/04/27 | 2,633.3 | 2,666.7 | 2,606.7 | 2,646.7 | -3.3 | -0.1% | 314,100 |
| 2015/04/24 | 2,640 | 2,673.3 | 2,633.3 | 2,650 | +10 | +0.4% | 149,100 |
| 2015/04/23 | 2,653.3 | 2,666.7 | 2,620 | 2,640 | -26.7 | -1% | 179,400 |
| 2015/04/22 | 2,633.3 | 2,713.3 | 2,630 | 2,666.7 | -90 | -3.3% | 236,400 |
| 2015/04/21 | 2,760 | 2,770 | 2,726.7 | 2,756.7 | -6.6 | -0.2% | 59,100 |
| 2015/04/20 | 2,793.3 | 2,846.7 | 2,756.7 | 2,763.3 | -86.7 | -3% | 101,100 |
| 2015/04/17 | 2,860 | 2,863.3 | 2,810 | 2,850 | -50 | -1.7% | 141,300 |
| 2015/04/16 | 2,873.3 | 2,906.7 | 2,846.7 | 2,900 | ±0 | ±0% | 86,400 |
| 2015/04/15 | 2,920 | 2,990 | 2,883.3 | 2,900 | -20 | -0.7% | 148,800 |
| 2015/04/14 | 2,913.3 | 2,926.7 | 2,903.3 | 2,920 | +10 | +0.3% | 49,200 |
| 2015/04/13 | 2,890 | 2,923.3 | 2,870 | 2,910 | +43.3 | +1.5% | 136,800 |
2451～
2500
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
