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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 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 |
2751～
2800
件表示中 / 5917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 | 128,400円 | +3.8% | -7.8% | 3.04% | 23.21倍 | 2.37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 | 100,100円 | +1.7% | +2.1% | 3.62% | 11.10倍 | 2.05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 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.82倍 | 1.98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 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68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 | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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
