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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 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 |
| 2011/02/21 | 1,030 | 1,030 | 1,016.7 | 1,021.7 | -1.6 | -0.2% | 29,100 |
| 2011/02/18 | 1,018.3 | 1,023.3 | 1,016.7 | 1,023.3 | +5 | +0.5% | 21,300 |
| 2011/02/17 | 1,021.7 | 1,028.3 | 1,013.3 | 1,018.3 | -11.7 | -1.1% | 27,000 |
| 2011/02/16 | 1,025 | 1,030 | 1,020 | 1,030 | +5 | +0.5% | 20,400 |
| 2011/02/15 | 1,031.7 | 1,031.7 | 1,023.3 | 1,025 | -5 | -0.5% | 21,600 |
| 2011/02/14 | 1,031.7 | 1,031.7 | 1,026.7 | 1,030 | +5 | +0.5% | 17,100 |
| 2011/02/10 | 1,028.3 | 1,028.3 | 1,023.3 | 1,025 | -3.3 | -0.3% | 6,000 |
| 2011/02/09 | 1,028.3 | 1,031.7 | 1,023.3 | 1,028.3 | ±0 | ±0% | 11,100 |
| 2011/02/08 | 1,021.7 | 1,028.3 | 1,018.3 | 1,028.3 | +6.6 | +0.6% | 26,700 |
| 2011/02/07 | 1,016.7 | 1,023.3 | 1,016.7 | 1,021.7 | +5 | +0.5% | 7,500 |
| 2011/02/04 | 1,013.3 | 1,016.7 | 1,010 | 1,016.7 | +3.4 | +0.3% | 11,400 |
| 2011/02/03 | 1,013.3 | 1,021.7 | 1,013.3 | 1,013.3 | -13.4 | -1.3% | 16,500 |
| 2011/02/02 | 1,015 | 1,030 | 1,013.3 | 1,026.7 | ±0 | ±0% | 15,900 |
| 2011/02/01 | 1,010 | 1,026.7 | 1,010 | 1,026.7 | +13.4 | +1.3% | 26,700 |
| 2011/01/31 | 1,011.7 | 1,016.7 | 1,001.7 | 1,013.3 | +3.3 | +0.3% | 14,700 |
| 2011/01/28 | 1,010 | 1,018.3 | 1,006.7 | 1,010 | -6.7 | -0.7% | 13,200 |
| 2011/01/27 | 1,006.7 | 1,018.3 | 1,006.7 | 1,016.7 | +13.4 | +1.3% | 6,600 |
| 2011/01/26 | 1,003.3 | 1,016.7 | 1,000 | 1,003.3 | -3.4 | -0.3% | 32,100 |
| 2011/01/25 | 1,005 | 1,013.3 | 1,003.3 | 1,006.7 | +3.4 | +0.3% | 15,300 |
| 2011/01/24 | 1,000 | 1,006.7 | 999 | 1,003.3 | +1.6 | +0.2% | 16,500 |
| 2011/01/21 | 1,015 | 1,016.7 | 999.7 | 1,001.7 | -16.6 | -1.6% | 36,300 |
| 2011/01/20 | 1,026.7 | 1,031.7 | 1,015 | 1,018.3 | -10 | -1% | 36,600 |
| 2011/01/19 | 1,031.7 | 1,031.7 | 1,026.7 | 1,028.3 | -1.7 | -0.2% | 25,800 |
| 2011/01/18 | 1,041.7 | 1,041.7 | 1,028.3 | 1,030 | -11.7 | -1.1% | 14,700 |
| 2011/01/17 | 1,053.3 | 1,053.3 | 1,036.7 | 1,041.7 | -11.6 | -1.1% | 11,700 |
| 2011/01/14 | 1,040 | 1,053.3 | 1,033.3 | 1,053.3 | +3.3 | +0.3% | 18,000 |
| 2011/01/13 | 1,036.7 | 1,050 | 1,025 | 1,050 | +20 | +1.9% | 20,700 |
| 2011/01/12 | 1,030 | 1,035 | 1,023.3 | 1,030 | +5 | +0.5% | 13,500 |
| 2011/01/11 | 1,020 | 1,028.3 | 1,018.3 | 1,025 | +6.7 | +0.7% | 6,300 |
| 2011/01/07 | 1,028.3 | 1,033.3 | 1,018.3 | 1,018.3 | -8.4 | -0.8% | 11,700 |
| 2011/01/06 | 1,031.7 | 1,033.3 | 1,025 | 1,026.7 | +3.4 | +0.3% | 8,400 |
| 2011/01/05 | 1,021.7 | 1,028.3 | 1,021.7 | 1,023.3 | -6.7 | -0.7% | 5,700 |
| 2011/01/04 | 1,023.3 | 1,031.7 | 1,018.3 | 1,030 | +3.3 | +0.3% | 8,100 |
3501～
3550
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
