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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 940 | 947.7 | 934.3 | 946.7 | +13 | +1.4% | 43,800 |
| 2012/08/14 | 928.3 | 935 | 928.3 | 933.7 | +6.7 | +0.7% | 30,600 |
| 2012/08/13 | 924.3 | 927.7 | 923.3 | 927 | +2.7 | +0.3% | 25,500 |
| 2012/08/10 | 916.7 | 924.3 | 912.7 | 924.3 | +6.3 | +0.7% | 24,600 |
| 2012/08/09 | 915.3 | 918.3 | 914.7 | 918 | +2.7 | +0.3% | 29,700 |
| 2012/08/08 | 911 | 918.3 | 911 | 915.3 | +9.3 | +1% | 30,900 |
| 2012/08/07 | 897.3 | 906.7 | 897.3 | 906 | +9.3 | +1% | 41,400 |
| 2012/08/06 | 883.7 | 896.7 | 883.7 | 896.7 | +20 | +2.3% | 25,200 |
| 2012/08/03 | 871.7 | 880 | 870 | 876.7 | +1.7 | +0.2% | 36,300 |
| 2012/08/02 | 876.7 | 878.3 | 872 | 875 | +0.7 | +0.1% | 13,200 |
| 2012/08/01 | 875 | 875 | 869.3 | 874.3 | -0.7 | -0.1% | 11,700 |
| 2012/07/31 | 876.3 | 876.3 | 869 | 875 | +1.7 | +0.2% | 31,200 |
| 2012/07/30 | 876.3 | 876.3 | 865.7 | 873.3 | +13.6 | +1.6% | 21,300 |
| 2012/07/27 | 866.3 | 866.3 | 859.7 | 859.7 | +3.7 | +0.4% | 29,400 |
| 2012/07/26 | 865 | 865 | 856 | 856 | -0.3 | ±0% | 38,700 |
| 2012/07/25 | 876.7 | 876.7 | 850.3 | 856.3 | -16.7 | -1.9% | 85,800 |
| 2012/07/24 | 896.7 | 896.7 | 873 | 873 | -23.7 | -2.6% | 52,800 |
| 2012/07/23 | 901.7 | 901.7 | 894.3 | 896.7 | -0.6 | -0.1% | 17,100 |
| 2012/07/20 | 900.3 | 901 | 891.7 | 897.3 | -5.4 | -0.6% | 23,700 |
| 2012/07/19 | 903.7 | 904.3 | 900 | 902.7 | ±0 | ±0% | 23,400 |
| 2012/07/18 | 888.7 | 903.3 | 888 | 902.7 | +16.7 | +1.9% | 28,500 |
| 2012/07/17 | 883.3 | 887.7 | 882.7 | 886 | +4 | +0.5% | 25,200 |
| 2012/07/13 | 881.7 | 883.7 | 879 | 882 | -1.3 | -0.1% | 32,400 |
| 2012/07/12 | 900 | 900 | 881.7 | 883.3 | -14.7 | -1.6% | 60,600 |
| 2012/07/11 | 901.3 | 905.3 | 898 | 898 | -4.3 | -0.5% | 49,200 |
| 2012/07/10 | 900.7 | 906 | 900.3 | 902.3 | -1 | -0.1% | 33,600 |
| 2012/07/09 | 929.3 | 929.3 | 894.3 | 903.3 | -59.4 | -6.2% | 107,100 |
| 2012/07/06 | 952.7 | 962.7 | 951.7 | 962.7 | +10 | +1% | 18,300 |
| 2012/07/05 | 955 | 955 | 950 | 952.7 | +2.7 | +0.3% | 11,400 |
| 2012/07/04 | 953.3 | 955 | 950 | 950 | ±0 | ±0% | 15,900 |
| 2012/07/03 | 948.3 | 953.3 | 948.3 | 950 | ±0 | ±0% | 16,500 |
| 2012/07/02 | 953.7 | 962.7 | 950 | 950 | +2.7 | +0.3% | 20,700 |
| 2012/06/29 | 946.7 | 948.3 | 937.7 | 947.3 | +14 | +1.5% | 18,000 |
| 2012/06/28 | 933.3 | 936.7 | 924 | 933.3 | +10 | +1.1% | 15,900 |
| 2012/06/27 | 925.3 | 929.3 | 922 | 923.3 | +4.6 | +0.5% | 12,600 |
| 2012/06/26 | 914 | 920 | 914 | 918.7 | +4.7 | +0.5% | 9,000 |
| 2012/06/25 | 912.7 | 924 | 912.7 | 914 | +1.3 | +0.1% | 17,100 |
| 2012/06/22 | 893.7 | 912.7 | 893.3 | 912.7 | +19 | +2.1% | 14,700 |
| 2012/06/21 | 891.7 | 897.7 | 889.7 | 893.7 | +4 | +0.4% | 15,900 |
| 2012/06/20 | 883.3 | 893 | 882 | 889.7 | +8 | +0.9% | 39,000 |
| 2012/06/19 | 881.3 | 884.3 | 880 | 881.7 | +6.4 | +0.7% | 24,000 |
| 2012/06/18 | 875.7 | 877.7 | 875.3 | 875.3 | +4.3 | +0.5% | 19,500 |
| 2012/06/15 | 871.7 | 872.3 | 870.7 | 871 | -0.7 | -0.1% | 12,300 |
| 2012/06/14 | 876 | 877.7 | 871.7 | 871.7 | -5.3 | -0.6% | 25,200 |
| 2012/06/13 | 878.7 | 881.7 | 873.7 | 877 | -1.7 | -0.2% | 14,100 |
| 2012/06/12 | 878.7 | 880 | 875.3 | 878.7 | ±0 | ±0% | 14,100 |
| 2012/06/11 | 880 | 880 | 876 | 878.7 | +3.7 | +0.4% | 11,700 |
| 2012/06/08 | 873.3 | 875 | 870.3 | 875 | +2 | +0.2% | 14,100 |
| 2012/06/07 | 877.3 | 880 | 869.3 | 873 | -4.3 | -0.5% | 45,600 |
| 2012/06/06 | 880 | 880 | 877.3 | 877.3 | -2.4 | -0.3% | 21,900 |
3151～
3200
件表示中 / 5884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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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 | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 | 129,000円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61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 | 114,800円 | +2.9% | -1.1% | 2.44% | 14.99倍 | 1.02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
