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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 2,263.3 | 2,290 | 2,260 | 2,263.3 | -13.4 | -0.6% | 41,400 |
| 2014/11/28 | 2,260 | 2,290 | 2,253.3 | 2,276.7 | +26.7 | +1.2% | 64,200 |
| 2014/11/27 | 2,270 | 2,280 | 2,250 | 2,250 | -20 | -0.9% | 39,600 |
| 2014/11/26 | 2,266.7 | 2,293.3 | 2,266.7 | 2,270 | -3.3 | -0.1% | 49,500 |
| 2014/11/25 | 2,276.7 | 2,290 | 2,256.7 | 2,273.3 | ±0 | ±0% | 63,900 |
| 2014/11/21 | 2,300 | 2,306.7 | 2,270 | 2,273.3 | -46.7 | -2% | 83,400 |
| 2014/11/20 | 2,316.7 | 2,336.7 | 2,316.7 | 2,320 | -6.7 | -0.3% | 36,600 |
| 2014/11/19 | 2,303.3 | 2,343.3 | 2,303.3 | 2,326.7 | +26.7 | +1.2% | 46,200 |
| 2014/11/18 | 2,283.3 | 2,313.3 | 2,283.3 | 2,300 | +10 | +0.4% | 46,800 |
| 2014/11/17 | 2,333.3 | 2,333.3 | 2,273.3 | 2,290 | -50 | -2.1% | 49,200 |
| 2014/11/14 | 2,350 | 2,350 | 2,323.3 | 2,340 | +6.7 | +0.3% | 48,300 |
| 2014/11/13 | 2,316.7 | 2,336.7 | 2,290 | 2,333.3 | +33.3 | +1.4% | 57,300 |
| 2014/11/12 | 2,330 | 2,346.7 | 2,300 | 2,300 | -16.7 | -0.7% | 63,000 |
| 2014/11/11 | 2,323.3 | 2,326.7 | 2,303.3 | 2,316.7 | -10 | -0.4% | 58,200 |
| 2014/11/10 | 2,293.3 | 2,333.3 | 2,293.3 | 2,326.7 | +33.4 | +1.5% | 47,700 |
| 2014/11/07 | 2,306.7 | 2,310 | 2,280 | 2,293.3 | +6.6 | +0.3% | 55,800 |
| 2014/11/06 | 2,333.3 | 2,343.3 | 2,276.7 | 2,286.7 | -43.3 | -1.9% | 58,200 |
| 2014/11/05 | 2,373.3 | 2,383.3 | 2,313.3 | 2,330 | -60 | -2.5% | 101,700 |
| 2014/11/04 | 2,456.7 | 2,460 | 2,390 | 2,390 | +33.3 | +1.4% | 146,400 |
| 2014/10/31 | 2,316.7 | 2,370 | 2,290 | 2,356.7 | +73.4 | +3.2% | 102,900 |
| 2014/10/30 | 2,310 | 2,326.7 | 2,270 | 2,283.3 | -36.7 | -1.6% | 86,400 |
| 2014/10/29 | 2,230 | 2,323.3 | 2,226.7 | 2,320 | +110 | +5% | 162,900 |
| 2014/10/28 | 2,156.7 | 2,230 | 2,153.3 | 2,210 | +20 | +0.9% | 40,200 |
| 2014/10/27 | 2,173.3 | 2,200 | 2,150 | 2,190 | +10 | +0.5% | 79,800 |
| 2014/10/24 | 2,190 | 2,216.7 | 2,166.7 | 2,180 | -6.7 | -0.3% | 72,000 |
| 2014/10/23 | 2,186.7 | 2,220 | 2,173.3 | 2,186.7 | -26.6 | -1.2% | 56,100 |
| 2014/10/22 | 2,136.7 | 2,216.7 | 2,136.7 | 2,213.3 | +60 | +2.8% | 88,500 |
| 2014/10/21 | 2,120 | 2,163.3 | 2,103.3 | 2,153.3 | ±0 | ±0% | 83,700 |
| 2014/10/20 | 2,003.3 | 2,176.7 | 2,000 | 2,153.3 | +163.3 | +8.2% | 203,700 |
| 2014/10/17 | 2,006.7 | 2,033.3 | 1,983.3 | 1,990 | +3.3 | +0.2% | 130,800 |
| 2014/10/16 | 1,880 | 2,016.7 | 1,880 | 1,986.7 | +83.4 | +4.4% | 144,600 |
| 2014/10/15 | 1,906.7 | 1,930 | 1,890 | 1,903.3 | -13.4 | -0.7% | 52,200 |
| 2014/10/14 | 1,940 | 1,953.3 | 1,906.7 | 1,916.7 | -66.6 | -3.4% | 119,700 |
| 2014/10/10 | 1,916.7 | 2,010 | 1,916.7 | 1,983.3 | -16.7 | -0.8% | 107,100 |
| 2014/10/09 | 2,086.7 | 2,090 | 1,940 | 2,000 | -140 | -6.5% | 386,400 |
| 2014/10/08 | 2,070 | 2,166.7 | 2,070 | 2,140 | +13.3 | +0.6% | 53,400 |
| 2014/10/07 | 2,150 | 2,183.3 | 2,126.7 | 2,126.7 | -16.6 | -0.8% | 39,600 |
| 2014/10/06 | 2,130 | 2,150 | 2,120 | 2,143.3 | +70 | +3.4% | 40,200 |
| 2014/10/03 | 2,063.3 | 2,103.3 | 2,063.3 | 2,073.3 | +3.3 | +0.2% | 54,300 |
| 2014/10/02 | 2,116.7 | 2,136.7 | 2,070 | 2,070 | -86.7 | -4% | 79,200 |
| 2014/10/01 | 2,186.7 | 2,193.3 | 2,153.3 | 2,156.7 | -36.6 | -1.7% | 31,800 |
| 2014/09/30 | 2,240 | 2,240 | 2,150 | 2,193.3 | -43.4 | -1.9% | 57,000 |
| 2014/09/29 | 2,166.7 | 2,256.7 | 2,123.3 | 2,236.7 | +80 | +3.7% | 55,800 |
| 2014/09/26 | 2,116.7 | 2,166.7 | 2,116.7 | 2,156.7 | +6.7 | +0.3% | 35,700 |
| 2014/09/25 | 2,100 | 2,150 | 2,096.7 | 2,150 | +73.3 | +3.5% | 72,000 |
| 2014/09/24 | 2,093.3 | 2,116.7 | 2,073.3 | 2,076.7 | -40 | -1.9% | 50,400 |
| 2014/09/22 | 2,166.7 | 2,166.7 | 2,113.3 | 2,116.7 | -43.3 | -2% | 41,100 |
| 2014/09/19 | 2,123.3 | 2,163.3 | 2,093.3 | 2,160 | +66.7 | +3.2% | 83,100 |
| 2014/09/18 | 2,063.3 | 2,093.3 | 2,040 | 2,093.3 | +53.3 | +2.6% | 53,700 |
| 2014/09/17 | 2,083.3 | 2,090 | 2,026.7 | 2,040 | -30 | -1.4% | 61,200 |
2551～
2600
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
