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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,038.3 | 1,040 | 1,033.3 | 1,040 | ±0 | ±0% | 13,200 |
| 2010/12/03 | 1,038.3 | 1,041.7 | 1,030 | 1,040 | ±0 | ±0% | 12,600 |
| 2010/12/02 | 1,045 | 1,045 | 1,038.3 | 1,040 | ±0 | ±0% | 15,600 |
| 2010/12/01 | 1,040 | 1,040 | 1,025 | 1,040 | ±0 | ±0% | 9,900 |
| 2010/11/30 | 1,028.3 | 1,040 | 1,020 | 1,040 | +11.7 | +1.1% | 16,200 |
| 2010/11/29 | 1,030 | 1,030 | 1,023.3 | 1,028.3 | -1.7 | -0.2% | 6,000 |
| 2010/11/26 | 1,031.7 | 1,031.7 | 1,023.3 | 1,030 | -1.7 | -0.2% | 7,800 |
| 2010/11/25 | 1,045 | 1,045 | 1,021.7 | 1,031.7 | -8.3 | -0.8% | 15,600 |
| 2010/11/24 | 1,010 | 1,040 | 1,010 | 1,040 | -16.7 | -1.6% | 21,600 |
| 2010/11/22 | 1,050 | 1,056.7 | 1,035 | 1,056.7 | +11.7 | +1.1% | 17,400 |
| 2010/11/19 | 1,033.3 | 1,050 | 1,033.3 | 1,045 | ±0 | ±0% | 21,600 |
| 2010/11/18 | 1,041.7 | 1,045 | 1,025 | 1,045 | +25 | +2.5% | 15,300 |
| 2010/11/17 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 7,500 |
| 2010/11/16 | 1,038.3 | 1,040 | 1,031.7 | 1,040 | +1.7 | +0.2% | 16,500 |
| 2010/11/15 | 1,040 | 1,041.7 | 1,035 | 1,038.3 | -5 | -0.5% | 15,600 |
| 2010/11/12 | 1,043.3 | 1,043.3 | 1,026.7 | 1,043.3 | ±0 | ±0% | 19,200 |
| 2010/11/11 | 1,040 | 1,043.3 | 1,033.3 | 1,043.3 | -1.7 | -0.2% | 11,400 |
| 2010/11/10 | 1,040 | 1,046.7 | 1,040 | 1,045 | +1.7 | +0.2% | 12,000 |
| 2010/11/09 | 1,051.7 | 1,053.3 | 1,020 | 1,043.3 | -8.4 | -0.8% | 19,200 |
| 2010/11/08 | 1,033.3 | 1,051.7 | 1,033.3 | 1,051.7 | +8.4 | +0.8% | 10,200 |
| 2010/11/05 | 1,038.3 | 1,050 | 1,033.3 | 1,043.3 | +5 | +0.5% | 23,400 |
| 2010/11/04 | 1,041.7 | 1,041.7 | 1,033.3 | 1,038.3 | -1.7 | -0.2% | 14,400 |
| 2010/11/02 | 1,045 | 1,045 | 1,038.3 | 1,040 | -5 | -0.5% | 20,100 |
| 2010/11/01 | 1,051.7 | 1,055 | 1,043.3 | 1,045 | -6.7 | -0.6% | 23,400 |
| 2010/10/29 | 1,026.7 | 1,056.7 | 1,026.7 | 1,051.7 | +26.7 | +2.6% | 30,300 |
| 2010/10/28 | 1,010 | 1,026.7 | 1,008.3 | 1,025 | +16.7 | +1.7% | 24,900 |
| 2010/10/27 | 1,006.7 | 1,008.3 | 1,005 | 1,008.3 | +5 | +0.5% | 13,500 |
| 2010/10/26 | 1,005 | 1,006.7 | 1,000 | 1,003.3 | ±0 | ±0% | 16,800 |
| 2010/10/25 | 1,000 | 1,003.3 | 993.3 | 1,003.3 | +3.6 | +0.4% | 12,600 |
| 2010/10/22 | 1,000 | 1,000 | 993.3 | 999.7 | -0.3 | ±0% | 10,500 |
| 2010/10/21 | 1,008.3 | 1,008.3 | 1,000 | 1,000 | -6.7 | -0.7% | 60,300 |
| 2010/10/20 | 999.7 | 1,006.7 | 990 | 1,006.7 | +16.7 | +1.7% | 39,600 |
| 2010/10/19 | 992.3 | 998.3 | 990 | 990 | -2.3 | -0.2% | 24,300 |
| 2010/10/18 | 982.7 | 992.3 | 974.3 | 992.3 | +19 | +2% | 15,600 |
| 2010/10/15 | 963.3 | 988.3 | 963.3 | 973.3 | -22.4 | -2.2% | 16,500 |
| 2010/10/14 | 983.3 | 995.7 | 980 | 995.7 | +29 | +3% | 17,700 |
| 2010/10/13 | 966.7 | 973.3 | 966.7 | 966.7 | +0.4 | ±0% | 6,000 |
| 2010/10/12 | 977 | 986.3 | 953.3 | 966.3 | -7.4 | -0.8% | 42,600 |
| 2010/10/08 | 977 | 982.7 | 973.7 | 973.7 | -4 | -0.4% | 26,700 |
| 2010/10/07 | 986.3 | 986.3 | 977.7 | 977.7 | -1 | -0.1% | 17,700 |
| 2010/10/06 | 978.3 | 985 | 976.7 | 978.7 | -8 | -0.8% | 25,800 |
| 2010/10/05 | 980 | 990 | 976.7 | 986.7 | +5.4 | +0.6% | 69,000 |
| 2010/10/04 | 986.7 | 990 | 976.7 | 981.3 | -11.7 | -1.2% | 28,800 |
| 2010/10/01 | 986.7 | 994.3 | 981.7 | 993 | +12.7 | +1.3% | 48,300 |
| 2010/09/30 | 996 | 996 | 980.3 | 980.3 | -15.7 | -1.6% | 11,100 |
| 2010/09/29 | 993.3 | 996 | 980 | 996 | -0.3 | ±0% | 4,800 |
| 2010/09/28 | 997.7 | 997.7 | 977 | 996.3 | -1 | -0.1% | 6,000 |
| 2010/09/27 | 999.3 | 999.3 | 993.7 | 997.3 | +2.6 | +0.3% | 12,300 |
| 2010/09/24 | 995.7 | 995.7 | 992.7 | 994.7 | -0.6 | -0.1% | 8,700 |
| 2010/09/22 | 996.3 | 996.7 | 988.3 | 995.3 | +10 | +1% | 7,800 |
3601～
3650
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
