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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 877 | 883 | 866.7 | 879.7 | +3 | +0.3% | 24,900 |
| 2011/12/12 | 883.3 | 885 | 876.7 | 876.7 | -3 | -0.3% | 22,800 |
| 2011/12/09 | 882.7 | 882.7 | 868.7 | 879.7 | -3 | -0.3% | 11,700 |
| 2011/12/08 | 879 | 882.7 | 878.3 | 882.7 | +7.4 | +0.8% | 5,700 |
| 2011/12/07 | 876.7 | 877 | 867 | 875.3 | -1 | -0.1% | 27,300 |
| 2011/12/06 | 872 | 881.3 | 872 | 876.3 | -3.4 | -0.4% | 4,500 |
| 2011/12/05 | 866.7 | 879.7 | 866.7 | 879.7 | +19.7 | +2.3% | 22,200 |
| 2011/12/02 | 853.3 | 881.7 | 852.3 | 860 | +7.3 | +0.9% | 44,400 |
| 2011/12/01 | 870 | 875.3 | 852.3 | 852.7 | -11.6 | -1.3% | 44,400 |
| 2011/11/30 | 857.3 | 866.7 | 854.7 | 864.3 | +0.3 | ±0% | 12,000 |
| 2011/11/29 | 853 | 864 | 846.7 | 864 | +10.7 | +1.3% | 16,800 |
| 2011/11/28 | 868.3 | 868.3 | 853.3 | 853.3 | -16.7 | -1.9% | 24,000 |
| 2011/11/25 | 874.3 | 874.7 | 868.7 | 870 | +1 | +0.1% | 3,600 |
| 2011/11/24 | 876.3 | 876.3 | 866.7 | 869 | -7.7 | -0.9% | 11,400 |
| 2011/11/22 | 872.7 | 876.7 | 870 | 876.7 | ±0 | ±0% | 4,500 |
| 2011/11/21 | 883.3 | 884 | 876.7 | 876.7 | -2.3 | -0.3% | 24,900 |
| 2011/11/18 | 883.3 | 883.3 | 872 | 879 | -6 | -0.7% | 28,200 |
| 2011/11/17 | 884 | 885 | 883.7 | 885 | -6.7 | -0.8% | 6,600 |
| 2011/11/16 | 890 | 891.7 | 890 | 891.7 | ±0 | ±0% | 24,300 |
| 2011/11/15 | 883.3 | 891.7 | 882.7 | 891.7 | +9 | +1% | 19,500 |
| 2011/11/14 | 883.3 | 886.7 | 882.7 | 882.7 | ±0 | ±0% | 16,200 |
| 2011/11/11 | 890 | 890 | 882.7 | 882.7 | ±0 | ±0% | 35,400 |
| 2011/11/10 | 876.7 | 886.3 | 876.7 | 882.7 | -10.3 | -1.2% | 12,600 |
| 2011/11/09 | 885 | 895 | 881.7 | 893 | +14.7 | +1.7% | 18,600 |
| 2011/11/08 | 883.3 | 886 | 876.7 | 878.3 | -18.4 | -2.1% | 46,800 |
| 2011/11/07 | 901.7 | 908.3 | 896.7 | 896.7 | -5 | -0.6% | 31,500 |
| 2011/11/04 | 908.3 | 920 | 901.7 | 901.7 | -6.6 | -0.7% | 36,300 |
| 2011/11/02 | 925.7 | 925.7 | 908.3 | 908.3 | -17.4 | -1.9% | 24,300 |
| 2011/11/01 | 926 | 926.3 | 925.7 | 925.7 | -0.6 | -0.1% | 15,600 |
| 2011/10/31 | 920 | 928.3 | 914.3 | 926.3 | +6.3 | +0.7% | 23,700 |
| 2011/10/28 | 907.3 | 921.7 | 906.7 | 920 | +10 | +1.1% | 35,700 |
| 2011/10/27 | 913.3 | 918 | 903.7 | 910 | -3.3 | -0.4% | 22,200 |
| 2011/10/26 | 913.7 | 918.7 | 913.3 | 913.3 | ±0 | ±0% | 13,500 |
| 2011/10/25 | 907.3 | 925 | 903.3 | 913.3 | -3.4 | -0.4% | 11,400 |
| 2011/10/24 | 920 | 920 | 913.7 | 916.7 | +0.4 | ±0% | 8,700 |
| 2011/10/21 | 913.3 | 916.3 | 910.3 | 916.3 | -8.7 | -0.9% | 8,400 |
| 2011/10/20 | 943.3 | 943.3 | 923.7 | 925 | -19.3 | -2% | 8,400 |
| 2011/10/19 | 948 | 948.3 | 943.3 | 944.3 | +0.6 | +0.1% | 20,400 |
| 2011/10/18 | 943.3 | 947 | 943 | 943.7 | -6.6 | -0.7% | 11,100 |
| 2011/10/17 | 946 | 956.7 | 946 | 950.3 | -0.4 | ±0% | 15,600 |
| 2011/10/14 | 953.3 | 957.3 | 940.3 | 950.7 | -6 | -0.6% | 15,600 |
| 2011/10/13 | 933.7 | 958.3 | 933.7 | 956.7 | +23.4 | +2.5% | 42,000 |
| 2011/10/12 | 929.7 | 933.3 | 916.7 | 933.3 | +43.3 | +4.9% | 58,200 |
| 2011/10/11 | 876.7 | 900 | 876.7 | 890 | +13.3 | +1.5% | 18,300 |
| 2011/10/07 | 872.3 | 876.7 | 870.7 | 876.7 | +8.4 | +1% | 5,700 |
| 2011/10/06 | 876.7 | 880.7 | 868.3 | 868.3 | -7.4 | -0.8% | 6,000 |
| 2011/10/05 | 883 | 883 | 871 | 875.7 | -7.3 | -0.8% | 6,900 |
| 2011/10/04 | 893.3 | 893.3 | 880 | 883 | -11 | -1.2% | 9,600 |
| 2011/10/03 | 900 | 904 | 877 | 894 | -6 | -0.7% | 13,500 |
| 2011/09/30 | 888.3 | 900 | 888.3 | 900 | +11.7 | +1.3% | 7,500 |
3351～
3400
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
