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 |
|---|---|---|---|---|---|---|---|
| 2014/07/04 | 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 |
| 2014/06/18 | 1,646.7 | 1,650 | 1,630 | 1,641.7 | +18.4 | +1.1% | 74,700 |
| 2014/06/17 | 1,558.3 | 1,643.3 | 1,558.3 | 1,623.3 | +66.6 | +4.3% | 99,900 |
| 2014/06/16 | 1,561.7 | 1,573.3 | 1,550 | 1,556.7 | +18.4 | +1.2% | 81,300 |
| 2014/06/13 | 1,561.7 | 1,585 | 1,526.7 | 1,538.3 | -23.4 | -1.5% | 110,400 |
| 2014/06/12 | 1,558.3 | 1,570 | 1,548.3 | 1,561.7 | -20 | -1.3% | 38,400 |
| 2014/06/11 | 1,571.7 | 1,585 | 1,546.7 | 1,581.7 | +10 | +0.6% | 54,000 |
| 2014/06/10 | 1,601.7 | 1,620 | 1,571.7 | 1,571.7 | -28.3 | -1.8% | 32,400 |
| 2014/06/09 | 1,623.3 | 1,625 | 1,596.7 | 1,600 | -10 | -0.6% | 33,600 |
| 2014/06/06 | 1,598.3 | 1,635 | 1,590 | 1,610 | ±0 | ±0% | 60,300 |
| 2014/06/05 | 1,613.3 | 1,615 | 1,601.7 | 1,610 | -3.3 | -0.2% | 30,600 |
| 2014/06/04 | 1,603.3 | 1,615 | 1,586.7 | 1,613.3 | +10 | +0.6% | 45,900 |
| 2014/06/03 | 1,613.3 | 1,613.3 | 1,598.3 | 1,603.3 | +3.3 | +0.2% | 30,000 |
| 2014/06/02 | 1,600 | 1,610 | 1,588.3 | 1,600 | +6.7 | +0.4% | 32,100 |
| 2014/05/30 | 1,603.3 | 1,611.7 | 1,583.3 | 1,593.3 | +10 | +0.6% | 31,500 |
| 2014/05/29 | 1,618.3 | 1,618.3 | 1,580 | 1,583.3 | -35 | -2.2% | 42,600 |
| 2014/05/28 | 1,600 | 1,628.3 | 1,596.7 | 1,618.3 | +45 | +2.9% | 81,900 |
| 2014/05/27 | 1,571.7 | 1,586.7 | 1,571.7 | 1,573.3 | +3.3 | +0.2% | 67,500 |
| 2014/05/26 | 1,550 | 1,583.3 | 1,521.7 | 1,570 | +66.7 | +4.4% | 73,200 |
| 2014/05/23 | 1,500 | 1,518.3 | 1,491.7 | 1,503.3 | +3.3 | +0.2% | 35,100 |
| 2014/05/22 | 1,506.7 | 1,521.7 | 1,480 | 1,500 | -6.7 | -0.4% | 44,400 |
| 2014/05/21 | 1,471.7 | 1,513.3 | 1,466.7 | 1,506.7 | +11.7 | +0.8% | 69,900 |
| 2014/05/20 | 1,566.7 | 1,566.7 | 1,495 | 1,495 | -56.7 | -3.7% | 67,500 |
| 2014/05/19 | 1,548.3 | 1,571.7 | 1,535 | 1,551.7 | +28.4 | +1.9% | 64,200 |
| 2014/05/16 | 1,541.7 | 1,541.7 | 1,515 | 1,523.3 | -40 | -2.6% | 40,200 |
| 2014/05/15 | 1,533.3 | 1,570 | 1,508.3 | 1,563.3 | +33.3 | +2.2% | 57,600 |
| 2014/05/14 | 1,466.7 | 1,536.7 | 1,466.7 | 1,530 | +66.7 | +4.6% | 66,000 |
| 2014/05/13 | 1,486.7 | 1,491.7 | 1,451.7 | 1,463.3 | ±0 | ±0% | 77,700 |
| 2014/05/12 | 1,503.3 | 1,516.7 | 1,460 | 1,463.3 | -43.4 | -2.9% | 58,800 |
| 2014/05/09 | 1,501.7 | 1,516.7 | 1,500 | 1,506.7 | +5 | +0.3% | 49,200 |
| 2014/05/08 | 1,516.7 | 1,530 | 1,501.7 | 1,501.7 | -5 | -0.3% | 59,100 |
| 2014/05/07 | 1,521.7 | 1,541.7 | 1,501.7 | 1,506.7 | -48.3 | -3.1% | 59,400 |
| 2014/05/02 | 1,536.7 | 1,580 | 1,515 | 1,555 | +18.3 | +1.2% | 54,900 |
| 2014/05/01 | 1,525 | 1,543.3 | 1,508.3 | 1,536.7 | +15 | +1% | 115,200 |
| 2014/04/30 | 1,583.3 | 1,583.3 | 1,498.3 | 1,521.7 | -75 | -4.7% | 86,100 |
| 2014/04/28 | 1,630 | 1,630 | 1,576.7 | 1,596.7 | -35 | -2.1% | 181,500 |
| 2014/04/25 | 1,640 | 1,643.3 | 1,613.3 | 1,631.7 | -23.3 | -1.4% | 102,000 |
| 2014/04/24 | 1,666.7 | 1,670 | 1,631.7 | 1,655 | +15 | +0.9% | 139,500 |
| 2014/04/23 | 1,576.7 | 1,666.7 | 1,576.7 | 1,640 | +83.3 | +5.4% | 220,200 |
2651～
2700
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 | 119,500円 | +5.9% | +4.6% | 3.26% | 18.54倍 | 2.20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 | 335,000円 | +4.0% | +3.6% | 4.33% | 9.11倍 | 1.64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 | 283,200円 | +5.3% | +0.2% | 1.41% | 14.46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 | 138,200円 | +4.5% | +16.7% | 2.03% | 19.07倍 | 1.26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 | 119,900円 | +8.0% | +46.9% | 3.00% | 7.03倍 | 0.56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
