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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,230 | 1,230 | 1,205 | 1,205 | -28.3 | -2.3% | 28,200 |
| 2013/07/26 | 1,223.3 | 1,240 | 1,210 | 1,233.3 | +15 | +1.2% | 45,000 |
| 2013/07/25 | 1,211.7 | 1,221.7 | 1,211.7 | 1,218.3 | +8.3 | +0.7% | 23,100 |
| 2013/07/24 | 1,218.3 | 1,233.3 | 1,210 | 1,210 | -8.3 | -0.7% | 14,700 |
| 2013/07/23 | 1,228.3 | 1,241.7 | 1,216.7 | 1,218.3 | -10 | -0.8% | 38,100 |
| 2013/07/22 | 1,226.7 | 1,228.3 | 1,213.3 | 1,228.3 | -3.4 | -0.3% | 16,800 |
| 2013/07/19 | 1,230 | 1,240 | 1,226.7 | 1,231.7 | -11.6 | -0.9% | 35,400 |
| 2013/07/18 | 1,231.7 | 1,243.3 | 1,225 | 1,243.3 | +5 | +0.4% | 32,400 |
| 2013/07/17 | 1,236.7 | 1,248.3 | 1,231.7 | 1,238.3 | -11.7 | -0.9% | 18,900 |
| 2013/07/16 | 1,226.7 | 1,253.3 | 1,185 | 1,250 | +18.3 | +1.5% | 68,100 |
| 2013/07/12 | 1,230 | 1,233.3 | 1,221.7 | 1,231.7 | -1.6 | -0.1% | 41,400 |
| 2013/07/11 | 1,220 | 1,233.3 | 1,200 | 1,233.3 | +15 | +1.2% | 48,600 |
| 2013/07/10 | 1,231.7 | 1,231.7 | 1,203.3 | 1,218.3 | -15 | -1.2% | 91,200 |
| 2013/07/09 | 1,196.7 | 1,233.3 | 1,196.7 | 1,233.3 | +53.3 | +4.5% | 175,800 |
| 2013/07/08 | 1,150 | 1,220 | 1,150 | 1,180 | +25 | +2.2% | 136,800 |
| 2013/07/05 | 1,175 | 1,175 | 1,150 | 1,155 | -1.7 | -0.1% | 25,200 |
| 2013/07/04 | 1,188.3 | 1,188.3 | 1,150 | 1,156.7 | -35 | -2.9% | 52,200 |
| 2013/07/03 | 1,165 | 1,191.7 | 1,133.3 | 1,191.7 | +31.7 | +2.7% | 81,300 |
| 2013/07/02 | 1,160 | 1,160 | 1,145 | 1,160 | +13.3 | +1.2% | 29,700 |
| 2013/07/01 | 1,140 | 1,150 | 1,118.3 | 1,146.7 | +8.4 | +0.7% | 49,800 |
| 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 |
2951～
3000
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
