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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,963.3 | 1,970 | 1,950 | 1,966.7 | -3.3 | -0.2% | 18,000 |
| 2014/08/27 | 1,966.7 | 1,983.3 | 1,933.3 | 1,970 | +26.7 | +1.4% | 99,300 |
| 2014/08/26 | 1,963.3 | 1,973.3 | 1,940 | 1,943.3 | +13.3 | +0.7% | 135,900 |
| 2014/08/25 | 1,923.3 | 1,933.3 | 1,916.7 | 1,930 | -3.3 | -0.2% | 43,800 |
| 2014/08/22 | 1,940 | 1,943.3 | 1,926.7 | 1,933.3 | -10 | -0.5% | 28,200 |
| 2014/08/21 | 1,946.7 | 1,946.7 | 1,936.7 | 1,943.3 | +3.3 | +0.2% | 20,400 |
| 2014/08/20 | 1,930 | 1,946.7 | 1,923.3 | 1,940 | ±0 | ±0% | 55,500 |
| 2014/08/19 | 1,950 | 1,950 | 1,936.7 | 1,940 | ±0 | ±0% | 30,300 |
| 2014/08/18 | 1,946.7 | 1,946.7 | 1,933.3 | 1,940 | -6.7 | -0.3% | 27,000 |
| 2014/08/15 | 1,930 | 1,946.7 | 1,930 | 1,946.7 | ±0 | ±0% | 9,000 |
| 2014/08/14 | 1,916.7 | 1,946.7 | 1,916.7 | 1,946.7 | +6.7 | +0.3% | 12,900 |
| 2014/08/13 | 1,903.3 | 1,946.7 | 1,903.3 | 1,940 | +6.7 | +0.3% | 33,600 |
| 2014/08/12 | 1,946.7 | 1,956.7 | 1,923.3 | 1,933.3 | -13.4 | -0.7% | 20,700 |
| 2014/08/11 | 1,940 | 1,953.3 | 1,916.7 | 1,946.7 | +43.4 | +2.3% | 32,700 |
| 2014/08/08 | 1,940 | 1,946.7 | 1,893.3 | 1,903.3 | -36.7 | -1.9% | 34,800 |
| 2014/08/07 | 1,903.3 | 1,940 | 1,903.3 | 1,940 | +20 | +1% | 39,600 |
| 2014/08/06 | 1,920 | 1,936.7 | 1,903.3 | 1,920 | ±0 | ±0% | 46,500 |
| 2014/08/05 | 1,930 | 1,953.3 | 1,920 | 1,920 | -20 | -1% | 36,000 |
| 2014/08/04 | 1,916.7 | 1,953.3 | 1,916.7 | 1,940 | -3.3 | -0.2% | 37,200 |
| 2014/08/01 | 1,920 | 1,960 | 1,916.7 | 1,943.3 | -23.4 | -1.2% | 62,100 |
| 2014/07/31 | 1,970 | 1,990 | 1,966.7 | 1,966.7 | -20 | -1% | 40,200 |
| 2014/07/30 | 1,993.3 | 2,020 | 1,983.3 | 1,986.7 | -20 | -1% | 41,100 |
| 2014/07/29 | 2,000 | 2,013.3 | 1,990 | 2,006.7 | +6.7 | +0.3% | 43,800 |
| 2014/07/28 | 2,006.7 | 2,006.7 | 1,983.3 | 2,000 | -3.3 | -0.2% | 45,900 |
| 2014/07/25 | 1,993.3 | 2,003.3 | 1,976.7 | 2,003.3 | +10 | +0.5% | 44,400 |
| 2014/07/24 | 2,000 | 2,000 | 1,973.3 | 1,993.3 | +3.3 | +0.2% | 49,800 |
| 2014/07/23 | 1,983.3 | 2,000 | 1,976.7 | 1,990 | +6.7 | +0.3% | 41,100 |
| 2014/07/22 | 1,940 | 2,000 | 1,936.7 | 1,983.3 | +46.6 | +2.4% | 98,400 |
| 2014/07/18 | 1,940 | 1,946.7 | 1,930 | 1,936.7 | -10 | -0.5% | 62,700 |
| 2014/07/17 | 1,916.7 | 1,980 | 1,916.7 | 1,946.7 | +30 | +1.6% | 88,800 |
| 2014/07/16 | 1,886.7 | 1,923.3 | 1,873.3 | 1,916.7 | +30 | +1.6% | 74,100 |
| 2014/07/15 | 1,886.7 | 1,896.7 | 1,870 | 1,886.7 | +6.7 | +0.4% | 34,200 |
| 2014/07/14 | 1,896.7 | 1,900 | 1,856.7 | 1,880 | -16.7 | -0.9% | 48,000 |
| 2014/07/11 | 1,916.7 | 1,923.3 | 1,880 | 1,896.7 | -43.3 | -2.2% | 91,200 |
| 2014/07/10 | 1,966.7 | 1,980 | 1,913.3 | 1,940 | -16.7 | -0.9% | 119,100 |
| 2014/07/09 | 1,893.3 | 2,033.3 | 1,883.3 | 1,956.7 | +76.7 | +4.1% | 211,200 |
| 2014/07/08 | 1,876.7 | 1,883.3 | 1,836.7 | 1,880 | +13.3 | +0.7% | 77,700 |
| 2014/07/07 | 1,863.3 | 1,866.7 | 1,840 | 1,866.7 | +13.4 | +0.7% | 53,400 |
| 2014/07/04 | 1,833.3 | 1,863.3 | 1,816.7 | 1,853.3 | +40 | +2.2% | 50,700 |
| 2014/07/03 | 1,820 | 1,830 | 1,796.7 | 1,813.3 | -6.7 | -0.4% | 60,000 |
| 2014/07/02 | 1,866.7 | 1,866.7 | 1,816.7 | 1,820 | -33.3 | -1.8% | 63,600 |
| 2014/07/01 | 1,876.7 | 1,890 | 1,833.3 | 1,853.3 | -23.4 | -1.2% | 68,400 |
| 2014/06/30 | 1,766.7 | 1,900 | 1,766.7 | 1,876.7 | +126.7 | +7.2% | 128,100 |
| 2014/06/27 | 1,733.3 | 1,753.3 | 1,710 | 1,750 | +16.7 | +1% | 74,100 |
| 2014/06/26 | 1,753.3 | 1,773.3 | 1,733.3 | 1,733.3 | -33.4 | -1.9% | 35,700 |
| 2014/06/25 | 1,766.7 | 1,793.3 | 1,763.3 | 1,766.7 | -13.3 | -0.7% | 57,900 |
| 2014/06/24 | 1,703.3 | 1,790 | 1,703.3 | 1,780 | +66.7 | +3.9% | 147,600 |
| 2014/06/23 | 1,713.3 | 1,726.7 | 1,690 | 1,713.3 | ±0 | ±0% | 104,400 |
| 2014/06/20 | 1,663.3 | 1,713.3 | 1,643.3 | 1,713.3 | +50 | +3% | 194,100 |
| 2014/06/19 | 1,631.7 | 1,720 | 1,630 | 1,663.3 | +21.6 | +1.3% | 133,800 |
2651～
2700
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
