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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,100 | 1,140 | 1,091.7 | 1,138.3 | +53.3 | +4.9% | 63,300 |
| 2013/06/27 | 1,093.3 | 1,093.3 | 1,070 | 1,085 | -8.3 | -0.8% | 57,300 |
| 2013/06/26 | 1,115 | 1,120 | 1,091.7 | 1,093.3 | -21.7 | -1.9% | 67,500 |
| 2013/06/25 | 1,136.7 | 1,136.7 | 1,100 | 1,115 | +1.7 | +0.2% | 50,400 |
| 2013/06/24 | 1,136.7 | 1,141.7 | 1,111.7 | 1,113.3 | -16.7 | -1.5% | 22,500 |
| 2013/06/21 | 1,131.7 | 1,136.7 | 1,105 | 1,130 | ±0 | ±0% | 310,500 |
| 2013/06/20 | 1,116.7 | 1,130 | 1,078.3 | 1,130 | +20 | +1.8% | 154,200 |
| 2013/06/19 | 1,120 | 1,126.7 | 1,085 | 1,110 | -10 | -0.9% | 102,600 |
| 2013/06/18 | 1,116.7 | 1,130 | 1,071.7 | 1,120 | +1.7 | +0.2% | 113,400 |
| 2013/06/17 | 1,063.3 | 1,120 | 1,056.7 | 1,118.3 | +63.3 | +6% | 109,800 |
| 2013/06/14 | 1,053.3 | 1,071.7 | 1,051.7 | 1,055 | ±0 | ±0% | 182,400 |
| 2013/06/13 | 1,058.3 | 1,071.7 | 1,051.7 | 1,055 | -5 | -0.5% | 183,300 |
| 2013/06/12 | 1,053.3 | 1,063.3 | 1,050 | 1,060 | +6.7 | +0.6% | 70,200 |
| 2013/06/11 | 1,060 | 1,063.3 | 1,051.7 | 1,053.3 | -5 | -0.5% | 177,900 |
| 2013/06/10 | 1,075 | 1,101.7 | 1,051.7 | 1,058.3 | -15 | -1.4% | 237,600 |
| 2013/06/07 | 1,070 | 1,078.3 | 1,066.7 | 1,073.3 | -13.4 | -1.2% | 74,400 |
| 2013/06/06 | 1,100 | 1,101.7 | 1,078.3 | 1,086.7 | -16.6 | -1.5% | 86,700 |
| 2013/06/05 | 1,111.7 | 1,136.7 | 1,103.3 | 1,103.3 | -6.7 | -0.6% | 66,900 |
| 2013/06/04 | 1,083.3 | 1,110 | 1,083.3 | 1,110 | +33.3 | +3.1% | 73,800 |
| 2013/06/03 | 1,113.3 | 1,125 | 1,076.7 | 1,076.7 | -41.6 | -3.7% | 179,700 |
| 2013/05/31 | 1,133.3 | 1,143.3 | 1,111.7 | 1,118.3 | ±0 | ±0% | 43,200 |
| 2013/05/30 | 1,148.3 | 1,171.7 | 1,115 | 1,118.3 | -31.7 | -2.8% | 58,800 |
| 2013/05/29 | 1,150 | 1,165 | 1,136.7 | 1,150 | +15 | +1.3% | 82,500 |
| 2013/05/28 | 1,123.3 | 1,155 | 1,116.7 | 1,135 | +11.7 | +1% | 99,600 |
| 2013/05/27 | 1,143.3 | 1,145 | 1,106.7 | 1,123.3 | -48.4 | -4.1% | 123,600 |
| 2013/05/24 | 1,163.3 | 1,198.3 | 1,143.3 | 1,171.7 | -6.6 | -0.6% | 172,800 |
| 2013/05/23 | 1,258.3 | 1,258.3 | 1,166.7 | 1,178.3 | -60 | -4.8% | 179,400 |
| 2013/05/22 | 1,251.7 | 1,261.7 | 1,238.3 | 1,238.3 | -11.7 | -0.9% | 75,600 |
| 2013/05/21 | 1,261.7 | 1,263.3 | 1,240 | 1,250 | -21.7 | -1.7% | 71,400 |
| 2013/05/20 | 1,276.7 | 1,276.7 | 1,230 | 1,271.7 | +61.7 | +5.1% | 124,500 |
| 2013/05/17 | 1,198.3 | 1,213.3 | 1,185 | 1,210 | +3.3 | +0.3% | 75,000 |
| 2013/05/16 | 1,243.3 | 1,243.3 | 1,173.3 | 1,206.7 | -38.3 | -3.1% | 119,400 |
| 2013/05/15 | 1,236.7 | 1,251.7 | 1,216.7 | 1,245 | +16.7 | +1.4% | 222,000 |
| 2013/05/14 | 1,191.7 | 1,286.7 | 1,191.7 | 1,228.3 | +66.6 | +5.7% | 537,600 |
| 2013/05/13 | 1,135 | 1,163.3 | 1,135 | 1,161.7 | +35 | +3.1% | 119,100 |
| 2013/05/10 | 1,116.7 | 1,126.7 | 1,105 | 1,126.7 | +13.4 | +1.2% | 78,300 |
| 2013/05/09 | 1,106.7 | 1,115 | 1,098.3 | 1,113.3 | +18.3 | +1.7% | 73,800 |
| 2013/05/08 | 1,093.3 | 1,103.3 | 1,090 | 1,095 | +1.7 | +0.2% | 123,600 |
| 2013/05/07 | 1,081.7 | 1,096.7 | 1,081.7 | 1,093.3 | +15 | +1.4% | 97,500 |
| 2013/05/02 | 1,083.3 | 1,090 | 1,078.3 | 1,078.3 | -5 | -0.5% | 79,500 |
| 2013/05/01 | 1,096.7 | 1,103.3 | 1,083.3 | 1,083.3 | -15 | -1.4% | 99,000 |
| 2013/04/30 | 1,093.3 | 1,103.3 | 1,090 | 1,098.3 | +3.3 | +0.3% | 96,900 |
| 2013/04/26 | 1,121.7 | 1,121.7 | 1,093.3 | 1,095 | -25 | -2.2% | 102,000 |
| 2013/04/25 | 1,101.7 | 1,121.7 | 1,100 | 1,120 | +23.3 | +2.1% | 72,000 |
| 2013/04/24 | 1,098.3 | 1,103.3 | 1,091.7 | 1,096.7 | +3.4 | +0.3% | 78,600 |
| 2013/04/23 | 1,101.7 | 1,106.7 | 1,091.7 | 1,093.3 | -8.4 | -0.8% | 100,800 |
| 2013/04/22 | 1,101.7 | 1,120 | 1,100 | 1,101.7 | +6.7 | +0.6% | 84,900 |
| 2013/04/19 | 1,100 | 1,103.3 | 1,093.3 | 1,095 | -8.3 | -0.8% | 49,800 |
| 2013/04/18 | 1,116.7 | 1,120 | 1,101.7 | 1,103.3 | -16.7 | -1.5% | 61,500 |
| 2013/04/17 | 1,116.7 | 1,133.3 | 1,115 | 1,120 | -6.7 | -0.6% | 87,000 |
2901～
2950
件表示中 / 5847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 | 120,500円 | +5.9% | +4.6% | 3.24% | 18.69倍 | 2.22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 | 339,000円 | +4.0% | +3.6% | 4.28% | 9.21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 | 291,100円 | +6.0% | +9.0% | 1.72% | 15.55倍 | 1.73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 | 125,900円 | +4.5% | +16.7% | 2.22% | 17.37倍 | 1.15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 | 121,400円 | +8.0% | +46.9% | 2.97% | 7.12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
