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 |
---|---|---|---|---|---|---|---|
2015/01/29 | 2,280 | 2,296.7 | 2,250 | 2,293.3 | +16.6 | +0.7% | 31,200 |
2015/01/28 | 2,210 | 2,283.3 | 2,206.7 | 2,276.7 | +30 | +1.3% | 44,700 |
2015/01/27 | 2,253.3 | 2,260 | 2,233.3 | 2,246.7 | +20 | +0.9% | 23,400 |
2015/01/26 | 2,236.7 | 2,236.7 | 2,220 | 2,226.7 | -20 | -0.9% | 23,100 |
2015/01/23 | 2,236.7 | 2,253.3 | 2,233.3 | 2,246.7 | -3.3 | -0.1% | 19,800 |
2015/01/22 | 2,250 | 2,253.3 | 2,223.3 | 2,250 | -10 | -0.4% | 24,900 |
2015/01/21 | 2,250 | 2,263.3 | 2,236.7 | 2,260 | +10 | +0.4% | 24,900 |
2015/01/20 | 2,266.7 | 2,276.7 | 2,236.7 | 2,250 | -3.3 | -0.1% | 36,600 |
2015/01/19 | 2,246.7 | 2,260 | 2,230 | 2,253.3 | +30 | +1.3% | 50,700 |
2015/01/16 | 2,186.7 | 2,230 | 2,160 | 2,223.3 | +6.6 | +0.3% | 66,000 |
2015/01/15 | 2,170 | 2,220 | 2,170 | 2,216.7 | +46.7 | +2.2% | 35,400 |
2015/01/14 | 2,203.3 | 2,216.7 | 2,170 | 2,170 | -30 | -1.4% | 50,100 |
2015/01/13 | 2,200 | 2,203.3 | 2,156.7 | 2,200 | -10 | -0.5% | 76,200 |
2015/01/09 | 2,186.7 | 2,230 | 2,186.7 | 2,210 | +30 | +1.4% | 158,400 |
2015/01/08 | 2,323.3 | 2,326.7 | 2,146.7 | 2,180 | -150 | -6.4% | 248,100 |
2015/01/07 | 2,333.3 | 2,343.3 | 2,323.3 | 2,330 | -3.3 | -0.1% | 55,500 |
2015/01/06 | 2,356.7 | 2,373.3 | 2,333.3 | 2,333.3 | -60 | -2.5% | 48,300 |
2015/01/05 | 2,410 | 2,410 | 2,390 | 2,393.3 | -3.4 | -0.1% | 14,400 |
2014/12/30 | 2,396.7 | 2,413.3 | 2,386.7 | 2,396.7 | +3.4 | +0.1% | 28,800 |
2014/12/29 | 2,403.3 | 2,413.3 | 2,383.3 | 2,393.3 | -3.4 | -0.1% | 30,000 |
2014/12/26 | 2,406.7 | 2,406.7 | 2,393.3 | 2,396.7 | +3.4 | +0.1% | 20,700 |
2014/12/25 | 2,420 | 2,423.3 | 2,386.7 | 2,393.3 | -13.4 | -0.6% | 18,000 |
2014/12/24 | 2,416.7 | 2,423.3 | 2,393.3 | 2,406.7 | +16.7 | +0.7% | 32,400 |
2014/12/22 | 2,413.3 | 2,420 | 2,370 | 2,390 | +10 | +0.4% | 46,500 |
2014/12/19 | 2,386.7 | 2,410 | 2,363.3 | 2,380 | +10 | +0.4% | 32,400 |
2014/12/18 | 2,406.7 | 2,406.7 | 2,363.3 | 2,370 | +46.7 | +2% | 27,900 |
2014/12/17 | 2,336.7 | 2,350 | 2,320 | 2,323.3 | -20 | -0.9% | 52,200 |
2014/12/16 | 2,360 | 2,370 | 2,343.3 | 2,343.3 | -50 | -2.1% | 26,100 |
2014/12/15 | 2,343.3 | 2,416.7 | 2,343.3 | 2,393.3 | +6.6 | +0.3% | 29,100 |
2014/12/12 | 2,406.7 | 2,440 | 2,386.7 | 2,386.7 | -3.3 | -0.1% | 77,700 |
2014/12/11 | 2,350 | 2,403.3 | 2,340 | 2,390 | +10 | +0.4% | 40,500 |
2014/12/10 | 2,353.3 | 2,403.3 | 2,350 | 2,380 | +13.3 | +0.6% | 60,300 |
2014/12/09 | 2,403.3 | 2,433.3 | 2,350 | 2,366.7 | -50 | -2.1% | 85,500 |
2014/12/08 | 2,416.7 | 2,460 | 2,403.3 | 2,416.7 | +13.4 | +0.6% | 43,800 |
2014/12/05 | 2,420 | 2,460 | 2,400 | 2,403.3 | -20 | -0.8% | 68,100 |
2014/12/04 | 2,353.3 | 2,423.3 | 2,353.3 | 2,423.3 | +66.6 | +2.8% | 73,200 |
2014/12/03 | 2,296.7 | 2,420 | 2,293.3 | 2,356.7 | +66.7 | +2.9% | 173,100 |
2014/12/02 | 2,280 | 2,293.3 | 2,260 | 2,290 | +26.7 | +1.2% | 42,000 |
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 |
2551~
2600
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