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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 981.7 | 985 | 978.3 | 983.3 | +10 | +1% | 5,400 |
| 2011/05/06 | 975 | 991.7 | 973.3 | 973.3 | +3.3 | +0.3% | 18,000 |
| 2011/05/02 | 953.3 | 976.7 | 953.3 | 970 | +25.7 | +2.7% | 21,300 |
| 2011/04/28 | 945 | 946 | 944.3 | 944.3 | +1 | +0.1% | 4,500 |
| 2011/04/27 | 948.7 | 948.7 | 943.3 | 943.3 | -1.4 | -0.1% | 8,100 |
| 2011/04/26 | 941.7 | 945 | 941.7 | 944.7 | +3 | +0.3% | 3,000 |
| 2011/04/25 | 945.7 | 945.7 | 940 | 941.7 | -4 | -0.4% | 12,600 |
| 2011/04/22 | 949.7 | 949.7 | 943.3 | 945.7 | +1.4 | +0.1% | 8,400 |
| 2011/04/21 | 948 | 948 | 944 | 944.3 | -8.4 | -0.9% | 3,900 |
| 2011/04/20 | 952.7 | 952.7 | 943.3 | 952.7 | +7.4 | +0.8% | 22,800 |
| 2011/04/19 | 943.3 | 948.7 | 942.7 | 945.3 | +1 | +0.1% | 23,400 |
| 2011/04/18 | 947.7 | 966.7 | 943.7 | 944.3 | -32.4 | -3.3% | 38,700 |
| 2011/04/15 | 956.7 | 983.3 | 951.7 | 976.7 | +22.7 | +2.4% | 6,600 |
| 2011/04/14 | 947 | 954 | 947 | 954 | +5.7 | +0.6% | 4,500 |
| 2011/04/13 | 947.3 | 953.3 | 947 | 948.3 | -3.4 | -0.4% | 5,100 |
| 2011/04/12 | 953.3 | 956.7 | 950 | 951.7 | -4 | -0.4% | 5,100 |
| 2011/04/11 | 950 | 955.7 | 947.7 | 955.7 | +5.7 | +0.6% | 4,500 |
| 2011/04/08 | 953.3 | 954.7 | 943 | 950 | -3.3 | -0.3% | 8,700 |
| 2011/04/07 | 943.3 | 953.3 | 943.3 | 953.3 | +6.6 | +0.7% | 14,400 |
| 2011/04/06 | 946.7 | 948.3 | 943.7 | 946.7 | -0.3 | ±0% | 5,100 |
| 2011/04/05 | 950 | 953.3 | 946.7 | 947 | -3 | -0.3% | 8,400 |
| 2011/04/04 | 950 | 955 | 948.3 | 950 | ±0 | ±0% | 13,500 |
| 2011/04/01 | 950 | 956.7 | 948.3 | 950 | ±0 | ±0% | 17,700 |
| 2011/03/31 | 966.7 | 966.7 | 946.7 | 950 | +3.3 | +0.3% | 15,600 |
| 2011/03/30 | 945.7 | 950.3 | 945.7 | 946.7 | -1.3 | -0.1% | 33,600 |
| 2011/03/29 | 950.3 | 951.7 | 945.3 | 948 | -4.3 | -0.5% | 21,300 |
| 2011/03/28 | 951.7 | 959.7 | 950.3 | 952.3 | +2.3 | +0.2% | 6,600 |
| 2011/03/25 | 963.3 | 963.3 | 945 | 950 | -13.3 | -1.4% | 14,100 |
| 2011/03/24 | 950 | 963.3 | 946 | 963.3 | +10 | +1% | 18,300 |
| 2011/03/23 | 975 | 983.3 | 945 | 953.3 | -5 | -0.5% | 27,600 |
| 2011/03/22 | 956 | 993.3 | 950 | 958.3 | +22.3 | +2.4% | 28,800 |
| 2011/03/18 | 916.3 | 936 | 916.3 | 936 | +49.3 | +5.6% | 39,300 |
| 2011/03/17 | 870 | 900 | 866.7 | 886.7 | -10 | -1.1% | 27,000 |
| 2011/03/16 | 833.3 | 900 | 816.7 | 896.7 | +50 | +5.9% | 52,500 |
| 2011/03/15 | 903.3 | 916 | 800 | 846.7 | -53.3 | -5.9% | 89,700 |
| 2011/03/14 | 840 | 928 | 838.3 | 900 | -76.7 | -7.9% | 75,900 |
| 2011/03/11 | 983.3 | 983.3 | 973.7 | 976.7 | -7.3 | -0.7% | 12,000 |
| 2011/03/10 | 994.7 | 994.7 | 982.7 | 984 | -10.7 | -1.1% | 19,800 |
| 2011/03/09 | 994.7 | 995 | 992.3 | 994.7 | ±0 | ±0% | 18,600 |
| 2011/03/08 | 995 | 995 | 993.3 | 994.7 | -1 | -0.1% | 12,900 |
| 2011/03/07 | 1,000 | 1,000 | 993.3 | 995.7 | -0.3 | ±0% | 22,800 |
| 2011/03/04 | 996.7 | 1,001.7 | 994.7 | 996 | +1 | +0.1% | 26,700 |
| 2011/03/03 | 998.3 | 998.3 | 993.7 | 995 | -2 | -0.2% | 18,300 |
| 2011/03/02 | 1,000 | 1,003.3 | 997 | 997 | -2.3 | -0.2% | 33,900 |
| 2011/03/01 | 998.7 | 1,008.3 | 997.7 | 999.3 | +2 | +0.2% | 34,800 |
| 2011/02/28 | 1,006.7 | 1,006.7 | 997 | 997.3 | -9.4 | -0.9% | 34,200 |
| 2011/02/25 | 1,010 | 1,010 | 997.3 | 1,006.7 | +6.7 | +0.7% | 24,000 |
| 2011/02/24 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 18,900 |
| 2011/02/23 | 1,013.3 | 1,018.3 | 1,010 | 1,010 | -10 | -1% | 26,100 |
| 2011/02/22 | 1,021.7 | 1,026.7 | 1,016.7 | 1,020 | -1.7 | -0.2% | 43,200 |
3501～
3550
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
