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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/02/07 | 1,253.3 | 1,255 | 1,200 | 1,226.7 | +31.7 | +2.7% | 60,900 |
| 2014/02/06 | 1,223.3 | 1,231.7 | 1,195 | 1,195 | -43.3 | -3.5% | 49,200 |
| 2014/02/05 | 1,226.7 | 1,250 | 1,213.3 | 1,238.3 | +23.3 | +1.9% | 41,700 |
| 2014/02/04 | 1,266.7 | 1,266.7 | 1,210 | 1,215 | -73.3 | -5.7% | 79,500 |
| 2014/02/03 | 1,280 | 1,316.7 | 1,276.7 | 1,288.3 | -15 | -1.2% | 34,200 |
| 2014/01/31 | 1,286.7 | 1,306.7 | 1,273.3 | 1,303.3 | +28.3 | +2.2% | 62,400 |
| 2014/01/30 | 1,291.7 | 1,291.7 | 1,266.7 | 1,275 | -16.7 | -1.3% | 23,700 |
| 2014/01/29 | 1,275 | 1,300 | 1,275 | 1,291.7 | +21.7 | +1.7% | 35,100 |
| 2014/01/28 | 1,278.3 | 1,303.3 | 1,261.7 | 1,270 | -10 | -0.8% | 56,100 |
| 2014/01/27 | 1,201.7 | 1,290 | 1,201.7 | 1,280 | +31.7 | +2.5% | 99,000 |
| 2014/01/24 | 1,260 | 1,276.7 | 1,236.7 | 1,248.3 | -18.4 | -1.5% | 50,100 |
| 2014/01/23 | 1,298.3 | 1,310 | 1,261.7 | 1,266.7 | -48.3 | -3.7% | 57,300 |
| 2014/01/22 | 1,320 | 1,320 | 1,296.7 | 1,315 | -11.7 | -0.9% | 37,500 |
| 2014/01/21 | 1,320 | 1,330 | 1,320 | 1,326.7 | +1.7 | +0.1% | 22,500 |
| 2014/01/20 | 1,330 | 1,330 | 1,313.3 | 1,325 | -3.3 | -0.2% | 23,400 |
| 2014/01/17 | 1,315 | 1,341.7 | 1,315 | 1,328.3 | -10 | -0.7% | 42,900 |
| 2014/01/16 | 1,320 | 1,341.7 | 1,320 | 1,338.3 | +23.3 | +1.8% | 81,300 |
| 2014/01/15 | 1,308.3 | 1,320 | 1,281.7 | 1,315 | +40 | +3.1% | 73,500 |
| 2014/01/14 | 1,308.3 | 1,315 | 1,266.7 | 1,275 | -20 | -1.5% | 135,300 |
| 2014/01/10 | 1,295 | 1,306.7 | 1,293.3 | 1,295 | +13.3 | +1% | 101,400 |
| 2014/01/09 | 1,285 | 1,298.3 | 1,268.3 | 1,281.7 | -6.6 | -0.5% | 70,800 |
| 2014/01/08 | 1,333.3 | 1,333.3 | 1,276.7 | 1,288.3 | +83.3 | +6.9% | 221,400 |
| 2014/01/07 | 1,191.7 | 1,206.7 | 1,191.7 | 1,205 | +13.3 | +1.1% | 21,300 |
| 2014/01/06 | 1,200 | 1,208.3 | 1,181.7 | 1,191.7 | -3.3 | -0.3% | 52,800 |
| 2013/12/30 | 1,186.7 | 1,215 | 1,186.7 | 1,195 | +11.7 | +1% | 33,900 |
| 2013/12/27 | 1,188.3 | 1,188.3 | 1,175 | 1,183.3 | -3.4 | -0.3% | 29,700 |
| 2013/12/26 | 1,160 | 1,188.3 | 1,158.3 | 1,186.7 | +28.4 | +2.5% | 30,900 |
| 2013/12/25 | 1,153.3 | 1,163.3 | 1,150 | 1,158.3 | -6.7 | -0.6% | 50,700 |
| 2013/12/24 | 1,180 | 1,190 | 1,161.7 | 1,165 | -20 | -1.7% | 40,800 |
2801～
2850
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
