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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 1,560 | 1,570 | 1,543.3 | 1,556.7 | ±0 | ±0% | 33,900 |
| 2014/04/21 | 1,560 | 1,585 | 1,555 | 1,556.7 | +13.4 | +0.9% | 98,400 |
| 2014/04/18 | 1,538.3 | 1,545 | 1,511.7 | 1,543.3 | +36.6 | +2.4% | 22,800 |
| 2014/04/17 | 1,573.3 | 1,583.3 | 1,503.3 | 1,506.7 | -80 | -5% | 128,700 |
| 2014/04/16 | 1,608.3 | 1,615 | 1,561.7 | 1,586.7 | -5 | -0.3% | 143,400 |
| 2014/04/15 | 1,573.3 | 1,626.7 | 1,573.3 | 1,591.7 | +46.7 | +3% | 254,100 |
| 2014/04/14 | 1,456.7 | 1,566.7 | 1,456.7 | 1,545 | +71.7 | +4.9% | 120,600 |
| 2014/04/11 | 1,460 | 1,486.7 | 1,453.3 | 1,473.3 | -10 | -0.7% | 79,500 |
| 2014/04/10 | 1,523.3 | 1,526.7 | 1,420 | 1,483.3 | -53.4 | -3.5% | 189,900 |
| 2014/04/09 | 1,316.7 | 1,561.7 | 1,293.3 | 1,536.7 | +208.4 | +15.7% | 188,400 |
| 2014/04/08 | 1,351.7 | 1,353.3 | 1,325 | 1,328.3 | -21.7 | -1.6% | 30,000 |
| 2014/04/07 | 1,375 | 1,393.3 | 1,341.7 | 1,350 | -30 | -2.2% | 39,000 |
| 2014/04/04 | 1,385 | 1,415 | 1,378.3 | 1,380 | -21.7 | -1.5% | 43,200 |
| 2014/04/03 | 1,391.7 | 1,423.3 | 1,391.7 | 1,401.7 | -8.3 | -0.6% | 52,800 |
| 2014/04/02 | 1,410 | 1,445 | 1,406.7 | 1,410 | +1.7 | +0.1% | 35,700 |
| 2014/04/01 | 1,423.3 | 1,430 | 1,403.3 | 1,408.3 | -18.4 | -1.3% | 47,100 |
| 2014/03/31 | 1,450 | 1,458.3 | 1,410 | 1,426.7 | -38.3 | -2.6% | 91,200 |
| 2014/03/28 | 1,400 | 1,466.7 | 1,390 | 1,465 | +80 | +5.8% | 90,600 |
| 2014/03/27 | 1,388.3 | 1,390 | 1,368.3 | 1,385 | -3.3 | -0.2% | 46,500 |
| 2014/03/26 | 1,383.3 | 1,398.3 | 1,363.3 | 1,388.3 | +20 | +1.5% | 77,400 |
| 2014/03/25 | 1,350 | 1,386.7 | 1,343.3 | 1,368.3 | +35 | +2.6% | 169,200 |
| 2014/03/24 | 1,333.3 | 1,378.3 | 1,326.7 | 1,333.3 | +35 | +2.7% | 165,900 |
| 2014/03/20 | 1,310 | 1,310 | 1,293.3 | 1,298.3 | -11.7 | -0.9% | 47,100 |
| 2014/03/19 | 1,303.3 | 1,316.7 | 1,295 | 1,310 | -5 | -0.4% | 22,500 |
| 2014/03/18 | 1,310 | 1,323.3 | 1,300 | 1,315 | +11.7 | +0.9% | 38,400 |
| 2014/03/17 | 1,305 | 1,308.3 | 1,300 | 1,303.3 | -3.4 | -0.3% | 30,000 |
| 2014/03/14 | 1,325 | 1,325 | 1,301.7 | 1,306.7 | -11.6 | -0.9% | 104,700 |
| 2014/03/13 | 1,308.3 | 1,326.7 | 1,298.3 | 1,318.3 | +10 | +0.8% | 23,400 |
| 2014/03/12 | 1,325 | 1,325 | 1,306.7 | 1,308.3 | -16.7 | -1.3% | 25,200 |
| 2014/03/11 | 1,315 | 1,328.3 | 1,315 | 1,325 | +6.7 | +0.5% | 55,800 |
| 2014/03/10 | 1,323.3 | 1,323.3 | 1,313.3 | 1,318.3 | -5 | -0.4% | 48,000 |
| 2014/03/07 | 1,283.3 | 1,330 | 1,283.3 | 1,323.3 | +46.6 | +3.7% | 139,800 |
| 2014/03/06 | 1,260 | 1,283.3 | 1,253.3 | 1,276.7 | +16.7 | +1.3% | 36,900 |
| 2014/03/05 | 1,261.7 | 1,273.3 | 1,246.7 | 1,260 | +21.7 | +1.8% | 69,300 |
| 2014/03/04 | 1,265 | 1,265 | 1,233.3 | 1,238.3 | -10 | -0.8% | 22,200 |
| 2014/03/03 | 1,233.3 | 1,263.3 | 1,231.7 | 1,248.3 | +8.3 | +0.7% | 15,000 |
| 2014/02/28 | 1,226.7 | 1,250 | 1,226.7 | 1,240 | +13.3 | +1.1% | 29,700 |
| 2014/02/27 | 1,250 | 1,250 | 1,221.7 | 1,226.7 | -23.3 | -1.9% | 26,400 |
| 2014/02/26 | 1,258.3 | 1,273.3 | 1,248.3 | 1,250 | -20 | -1.6% | 25,200 |
| 2014/02/25 | 1,283.3 | 1,283.3 | 1,263.3 | 1,270 | +15 | +1.2% | 23,400 |
| 2014/02/24 | 1,248.3 | 1,258.3 | 1,240 | 1,255 | +5 | +0.4% | 21,600 |
| 2014/02/21 | 1,245 | 1,253.3 | 1,231.7 | 1,250 | +10 | +0.8% | 19,500 |
| 2014/02/20 | 1,266.7 | 1,281.7 | 1,233.3 | 1,240 | -13.3 | -1.1% | 32,700 |
| 2014/02/19 | 1,258.3 | 1,260 | 1,246.7 | 1,253.3 | +1.6 | +0.1% | 20,100 |
| 2014/02/18 | 1,226.7 | 1,258.3 | 1,220 | 1,251.7 | +25 | +2% | 55,200 |
| 2014/02/17 | 1,253.3 | 1,253.3 | 1,221.7 | 1,226.7 | -3.3 | -0.3% | 16,500 |
| 2014/02/14 | 1,235 | 1,240 | 1,218.3 | 1,230 | -10 | -0.8% | 34,500 |
| 2014/02/13 | 1,281.7 | 1,281.7 | 1,240 | 1,240 | -41.7 | -3.3% | 18,900 |
| 2014/02/12 | 1,281.7 | 1,293.3 | 1,268.3 | 1,281.7 | +41.7 | +3.4% | 38,100 |
| 2014/02/10 | 1,233.3 | 1,246.7 | 1,231.7 | 1,240 | +13.3 | +1.1% | 21,300 |
2701～
2750
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 | 120,200円 | +5.9% | +4.6% | 3.24% | 18.65倍 | 2.21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 | 340,500円 | +4.0% | +3.6% | 4.26% | 9.26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 | 291,300円 | +5.3% | +0.2% | 1.37% | 14.87倍 | 1.75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 | 127,900円 | +4.5% | +16.7% | 2.19% | 17.65倍 | 1.16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 | 121,000円 | +8.0% | +46.9% | 2.98% | 7.09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
