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 |
|---|---|---|---|---|---|---|---|
| 2015/04/28 | 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 |
| 2015/04/10 | 2,866.7 | 2,890 | 2,806.7 | 2,866.7 | -30 | -1% | 190,200 |
| 2015/04/09 | 3,113.3 | 3,113.3 | 2,876.7 | 2,896.7 | -246.6 | -7.8% | 306,000 |
| 2015/04/08 | 3,090 | 3,176.7 | 3,060 | 3,143.3 | +53.3 | +1.7% | 89,700 |
| 2015/04/07 | 3,206.7 | 3,210 | 3,050 | 3,090 | -66.7 | -2.1% | 134,100 |
| 2015/04/06 | 2,996.7 | 3,156.7 | 2,996.7 | 3,156.7 | +160 | +5.3% | 88,800 |
| 2015/04/03 | 3,000 | 3,003.3 | 2,963.3 | 2,996.7 | +6.7 | +0.2% | 61,500 |
| 2015/04/02 | 2,953.3 | 2,996.7 | 2,930 | 2,990 | +76.7 | +2.6% | 83,700 |
| 2015/04/01 | 2,933.3 | 2,933.3 | 2,883.3 | 2,913.3 | +13.3 | +0.5% | 46,800 |
| 2015/03/31 | 2,913.3 | 2,966.7 | 2,866.7 | 2,900 | +16.7 | +0.6% | 64,800 |
| 2015/03/30 | 2,763.3 | 2,900 | 2,760 | 2,883.3 | +146.6 | +5.4% | 82,800 |
| 2015/03/27 | 2,710 | 2,790 | 2,686.7 | 2,736.7 | ±0 | ±0% | 43,800 |
| 2015/03/26 | 2,763.3 | 2,763.3 | 2,723.3 | 2,736.7 | -26.6 | -1% | 24,900 |
| 2015/03/25 | 2,770 | 2,783.3 | 2,753.3 | 2,763.3 | -10 | -0.4% | 30,000 |
| 2015/03/24 | 2,766.7 | 2,776.7 | 2,753.3 | 2,773.3 | -3.4 | -0.1% | 29,400 |
| 2015/03/23 | 2,770 | 2,786.7 | 2,756.7 | 2,776.7 | +26.7 | +1% | 54,000 |
| 2015/03/20 | 2,793.3 | 2,793.3 | 2,703.3 | 2,750 | -13.3 | -0.5% | 66,000 |
| 2015/03/19 | 2,780 | 2,793.3 | 2,720 | 2,763.3 | +16.6 | +0.6% | 76,200 |
| 2015/03/18 | 2,680 | 2,746.7 | 2,676.7 | 2,746.7 | +76.7 | +2.9% | 69,600 |
| 2015/03/17 | 2,656.7 | 2,680 | 2,640 | 2,670 | +56.7 | +2.2% | 52,800 |
| 2015/03/16 | 2,543.3 | 2,623.3 | 2,543.3 | 2,613.3 | +56.6 | +2.2% | 56,100 |
| 2015/03/13 | 2,500 | 2,580 | 2,493.3 | 2,556.7 | +56.7 | +2.3% | 145,200 |
| 2015/03/12 | 2,493.3 | 2,500 | 2,493.3 | 2,500 | +16.7 | +0.7% | 45,000 |
| 2015/03/11 | 2,470 | 2,490 | 2,470 | 2,483.3 | +10 | +0.4% | 37,200 |
| 2015/03/10 | 2,446.7 | 2,476.7 | 2,443.3 | 2,473.3 | +33.3 | +1.4% | 42,300 |
| 2015/03/09 | 2,430 | 2,440 | 2,416.7 | 2,440 | +20 | +0.8% | 23,100 |
| 2015/03/06 | 2,403.3 | 2,426.7 | 2,393.3 | 2,420 | +30 | +1.3% | 17,100 |
| 2015/03/05 | 2,380 | 2,393.3 | 2,373.3 | 2,390 | -3.3 | -0.1% | 16,800 |
| 2015/03/04 | 2,403.3 | 2,410 | 2,383.3 | 2,393.3 | -40 | -1.6% | 31,800 |
| 2015/03/03 | 2,456.7 | 2,456.7 | 2,426.7 | 2,433.3 | -10 | -0.4% | 30,000 |
| 2015/03/02 | 2,480 | 2,483.3 | 2,436.7 | 2,443.3 | -30 | -1.2% | 54,600 |
| 2015/02/27 | 2,476.7 | 2,483.3 | 2,460 | 2,473.3 | -3.4 | -0.1% | 36,300 |
| 2015/02/26 | 2,480 | 2,480 | 2,456.7 | 2,476.7 | +6.7 | +0.3% | 42,900 |
| 2015/02/25 | 2,430 | 2,483.3 | 2,430 | 2,470 | -20 | -0.8% | 38,100 |
| 2015/02/24 | 2,413.3 | 2,493.3 | 2,413.3 | 2,490 | +96.7 | +4% | 94,800 |
| 2015/02/23 | 2,386.7 | 2,400 | 2,386.7 | 2,393.3 | -6.7 | -0.3% | 36,300 |
| 2015/02/20 | 2,413.3 | 2,416.7 | 2,380 | 2,400 | -23.3 | -1% | 37,200 |
| 2015/02/19 | 2,396.7 | 2,426.7 | 2,380 | 2,423.3 | +26.6 | +1.1% | 49,200 |
| 2015/02/18 | 2,366.7 | 2,400 | 2,366.7 | 2,396.7 | +26.7 | +1.1% | 27,900 |
2451～
2500
件表示中 / 5846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 | 122,100円 | +5.9% | +4.6% | 3.19% | 18.94倍 | 2.25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 | 339,500円 | +4.0% | +3.6% | 4.27% | 9.23倍 | 1.66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 | 282,800円 | +5.3% | +0.2% | 1.41% | 14.44倍 | 1.70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 | 140,900円 | +4.5% | +16.7% | 1.99% | 19.44倍 | 1.28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 | 121,100円 | +8.0% | +46.9% | 2.97% | 7.10倍 | 0.57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
