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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,200 | 1,200 | 1,180 | 1,185 | +3.3 | +0.3% | 34,500 |
| 2013/12/19 | 1,178.3 | 1,186.7 | 1,175 | 1,181.7 | -20 | -1.7% | 54,600 |
| 2013/12/18 | 1,183.3 | 1,203.3 | 1,183.3 | 1,201.7 | +6.7 | +0.6% | 31,800 |
| 2013/12/17 | 1,216.7 | 1,216.7 | 1,185 | 1,195 | +1.7 | +0.1% | 57,600 |
| 2013/12/16 | 1,215 | 1,215 | 1,193.3 | 1,193.3 | -25 | -2.1% | 21,600 |
| 2013/12/13 | 1,180 | 1,220 | 1,180 | 1,218.3 | +25 | +2.1% | 74,400 |
| 2013/12/12 | 1,196.7 | 1,200 | 1,178.3 | 1,193.3 | -6.7 | -0.6% | 17,400 |
| 2013/12/11 | 1,203.3 | 1,215 | 1,200 | 1,200 | -5 | -0.4% | 12,600 |
| 2013/12/10 | 1,226.7 | 1,226.7 | 1,205 | 1,205 | -10 | -0.8% | 20,100 |
| 2013/12/09 | 1,213.3 | 1,221.7 | 1,211.7 | 1,215 | +1.7 | +0.1% | 22,500 |
| 2013/12/06 | 1,221.7 | 1,230 | 1,211.7 | 1,213.3 | ±0 | ±0% | 22,800 |
| 2013/12/05 | 1,233.3 | 1,233.3 | 1,211.7 | 1,213.3 | +1.6 | +0.1% | 14,400 |
| 2013/12/04 | 1,221.7 | 1,221.7 | 1,206.7 | 1,211.7 | -11.6 | -0.9% | 24,000 |
| 2013/12/03 | 1,233.3 | 1,233.3 | 1,221.7 | 1,223.3 | -11.7 | -0.9% | 41,400 |
| 2013/12/02 | 1,221.7 | 1,248.3 | 1,221.7 | 1,235 | -3.3 | -0.3% | 53,100 |
| 2013/11/29 | 1,228.3 | 1,248.3 | 1,226.7 | 1,238.3 | ±0 | ±0% | 18,000 |
| 2013/11/28 | 1,240 | 1,253.3 | 1,230 | 1,238.3 | -8.4 | -0.7% | 22,800 |
| 2013/11/27 | 1,253.3 | 1,253.3 | 1,235 | 1,246.7 | -6.6 | -0.5% | 15,600 |
| 2013/11/26 | 1,255 | 1,255 | 1,245 | 1,253.3 | -3.4 | -0.3% | 23,400 |
| 2013/11/25 | 1,250 | 1,258.3 | 1,245 | 1,256.7 | +8.4 | +0.7% | 16,500 |
| 2013/11/22 | 1,241.7 | 1,253.3 | 1,230 | 1,248.3 | +3.3 | +0.3% | 20,400 |
| 2013/11/21 | 1,235 | 1,253.3 | 1,226.7 | 1,245 | +10 | +0.8% | 16,500 |
| 2013/11/20 | 1,241.7 | 1,243.3 | 1,220 | 1,235 | -11.7 | -0.9% | 27,600 |
| 2013/11/19 | 1,243.3 | 1,248.3 | 1,241.7 | 1,246.7 | +5 | +0.4% | 15,900 |
| 2013/11/18 | 1,236.7 | 1,246.7 | 1,236.7 | 1,241.7 | -1.6 | -0.1% | 9,000 |
| 2013/11/15 | 1,246.7 | 1,246.7 | 1,226.7 | 1,243.3 | +16.6 | +1.4% | 23,700 |
| 2013/11/14 | 1,248.3 | 1,250 | 1,223.3 | 1,226.7 | -11.6 | -0.9% | 26,400 |
| 2013/11/13 | 1,245 | 1,245 | 1,221.7 | 1,238.3 | -6.7 | -0.5% | 29,700 |
| 2013/11/12 | 1,220 | 1,245 | 1,220 | 1,245 | +10 | +0.8% | 18,300 |
| 2013/11/11 | 1,246.7 | 1,250 | 1,226.7 | 1,235 | -16.7 | -1.3% | 36,000 |
| 2013/11/08 | 1,245 | 1,255 | 1,245 | 1,251.7 | ±0 | ±0% | 31,800 |
| 2013/11/07 | 1,251.7 | 1,256.7 | 1,246.7 | 1,251.7 | ±0 | ±0% | 36,000 |
| 2013/11/06 | 1,250 | 1,263.3 | 1,250 | 1,251.7 | +1.7 | +0.1% | 24,300 |
| 2013/11/05 | 1,250 | 1,253.3 | 1,248.3 | 1,250 | +1.7 | +0.1% | 39,600 |
| 2013/11/01 | 1,233.3 | 1,253.3 | 1,233.3 | 1,248.3 | -8.4 | -0.7% | 54,000 |
| 2013/10/31 | 1,268.3 | 1,278.3 | 1,250 | 1,256.7 | -21.6 | -1.7% | 61,800 |
| 2013/10/30 | 1,271.7 | 1,280 | 1,265 | 1,278.3 | +20 | +1.6% | 54,900 |
| 2013/10/29 | 1,256.7 | 1,271.7 | 1,246.7 | 1,258.3 | -6.7 | -0.5% | 42,900 |
| 2013/10/28 | 1,243.3 | 1,265 | 1,243.3 | 1,265 | +20 | +1.6% | 58,500 |
| 2013/10/25 | 1,241.7 | 1,250 | 1,236.7 | 1,245 | +3.3 | +0.3% | 61,200 |
| 2013/10/24 | 1,213.3 | 1,241.7 | 1,213.3 | 1,241.7 | +26.7 | +2.2% | 51,900 |
| 2013/10/23 | 1,233.3 | 1,233.3 | 1,213.3 | 1,215 | -18.3 | -1.5% | 50,100 |
| 2013/10/22 | 1,215 | 1,233.3 | 1,215 | 1,233.3 | +16.6 | +1.4% | 69,900 |
| 2013/10/21 | 1,216.7 | 1,218.3 | 1,200 | 1,216.7 | ±0 | ±0% | 42,000 |
| 2013/10/18 | 1,215 | 1,221.7 | 1,213.3 | 1,216.7 | -5 | -0.4% | 46,800 |
| 2013/10/17 | 1,215 | 1,226.7 | 1,213.3 | 1,221.7 | +20 | +1.7% | 50,400 |
| 2013/10/16 | 1,200 | 1,203.3 | 1,185 | 1,201.7 | +5 | +0.4% | 72,000 |
| 2013/10/15 | 1,176.7 | 1,200 | 1,171.7 | 1,196.7 | +31.7 | +2.7% | 100,500 |
| 2013/10/11 | 1,130 | 1,166.7 | 1,130 | 1,165 | +46.7 | +4.2% | 63,300 |
| 2013/10/10 | 1,123.3 | 1,130 | 1,111.7 | 1,118.3 | +1.6 | +0.1% | 39,000 |
2851～
2900
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
