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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,058.3 | 1,058.3 | 1,016.7 | 1,021.7 | -36.6 | -3.5% | 43,500 |
| 2010/05/24 | 1,103.3 | 1,103.3 | 1,058.3 | 1,058.3 | -43.4 | -3.9% | 76,500 |
| 2010/05/21 | 1,090 | 1,113.3 | 1,065 | 1,101.7 | -1.6 | -0.1% | 102,900 |
| 2010/05/20 | 1,130 | 1,130 | 1,093.3 | 1,103.3 | +3.3 | +0.3% | 39,000 |
| 2010/05/19 | 1,116.7 | 1,116.7 | 1,086.7 | 1,100 | -5 | -0.5% | 56,100 |
| 2010/05/18 | 1,123.3 | 1,125 | 1,093.3 | 1,105 | -10 | -0.9% | 38,400 |
| 2010/05/17 | 1,131.7 | 1,131.7 | 1,111.7 | 1,115 | -23.3 | -2% | 17,400 |
| 2010/05/14 | 1,126.7 | 1,138.3 | 1,121.7 | 1,138.3 | +11.6 | +1% | 30,900 |
| 2010/05/13 | 1,118.3 | 1,126.7 | 1,113.3 | 1,126.7 | +26.7 | +2.4% | 45,300 |
| 2010/05/12 | 1,128.3 | 1,128.3 | 1,086.7 | 1,100 | ±0 | ±0% | 24,300 |
| 2010/05/11 | 1,130 | 1,131.7 | 1,100 | 1,100 | -10 | -0.9% | 21,000 |
| 2010/05/10 | 1,076.7 | 1,118.3 | 1,075 | 1,110 | +35 | +3.3% | 27,600 |
| 2010/05/07 | 1,083.3 | 1,083.3 | 1,058.3 | 1,075 | -28.3 | -2.6% | 93,300 |
| 2010/05/06 | 1,110 | 1,110 | 1,101.7 | 1,103.3 | -16.7 | -1.5% | 39,900 |
| 2010/04/30 | 1,116.7 | 1,126.7 | 1,116.7 | 1,120 | +3.3 | +0.3% | 25,200 |
| 2010/04/28 | 1,106.7 | 1,126.7 | 1,106.7 | 1,116.7 | ±0 | ±0% | 36,000 |
| 2010/04/27 | 1,120 | 1,120 | 1,115 | 1,116.7 | -1.6 | -0.1% | 15,900 |
| 2010/04/26 | 1,120 | 1,125 | 1,113.3 | 1,118.3 | +5 | +0.4% | 22,800 |
| 2010/04/23 | 1,118.3 | 1,120 | 1,111.7 | 1,113.3 | -6.7 | -0.6% | 23,400 |
| 2010/04/22 | 1,128.3 | 1,128.3 | 1,116.7 | 1,120 | -3.3 | -0.3% | 25,800 |
| 2010/04/21 | 1,121.7 | 1,130 | 1,121.7 | 1,123.3 | +1.6 | +0.1% | 30,000 |
| 2010/04/20 | 1,133.3 | 1,133.3 | 1,108.3 | 1,121.7 | +6.7 | +0.6% | 23,400 |
| 2010/04/19 | 1,113.3 | 1,115 | 1,103.3 | 1,115 | -1.7 | -0.2% | 56,400 |
| 2010/04/16 | 1,125 | 1,125 | 1,113.3 | 1,116.7 | -11.6 | -1% | 74,100 |
| 2010/04/15 | 1,135 | 1,136.7 | 1,121.7 | 1,128.3 | -6.7 | -0.6% | 87,900 |
| 2010/04/14 | 1,138.3 | 1,141.7 | 1,133.3 | 1,135 | -1.7 | -0.1% | 64,800 |
| 2010/04/13 | 1,140 | 1,143.3 | 1,133.3 | 1,136.7 | -5 | -0.4% | 81,900 |
| 2010/04/12 | 1,146.7 | 1,153.3 | 1,133.3 | 1,141.7 | +8.4 | +0.7% | 96,900 |
| 2010/04/09 | 1,123.3 | 1,135 | 1,121.7 | 1,133.3 | +11.6 | +1% | 63,900 |
| 2010/04/08 | 1,163.3 | 1,163.3 | 1,120 | 1,121.7 | -40 | -3.4% | 188,100 |
| 2010/04/07 | 1,148.3 | 1,161.7 | 1,148.3 | 1,161.7 | +21.7 | +1.9% | 86,700 |
| 2010/04/06 | 1,161.7 | 1,161.7 | 1,136.7 | 1,140 | -81.7 | -6.7% | 231,000 |
| 2010/04/05 | 1,233.3 | 1,236.7 | 1,220 | 1,221.7 | -10 | -0.8% | 31,200 |
| 2010/04/02 | 1,246.7 | 1,246.7 | 1,231.7 | 1,231.7 | -1.6 | -0.1% | 66,000 |
| 2010/04/01 | 1,226.7 | 1,236.7 | 1,225 | 1,233.3 | +10 | +0.8% | 75,000 |
| 2010/03/31 | 1,203.3 | 1,240 | 1,201.7 | 1,223.3 | +26.6 | +2.2% | 108,000 |
| 2010/03/30 | 1,183.3 | 1,200 | 1,175 | 1,196.7 | +30 | +2.6% | 61,500 |
| 2010/03/29 | 1,140 | 1,178.3 | 1,140 | 1,166.7 | +25 | +2.2% | 65,100 |
| 2010/03/26 | 1,140 | 1,148.3 | 1,136.7 | 1,141.7 | -1.6 | -0.1% | 24,900 |
| 2010/03/25 | 1,150 | 1,150 | 1,136.7 | 1,143.3 | +3.3 | +0.3% | 19,500 |
| 2010/03/24 | 1,160 | 1,165 | 1,135 | 1,140 | -18.3 | -1.6% | 37,500 |
| 2010/03/23 | 1,166.7 | 1,168.3 | 1,153.3 | 1,158.3 | +6.6 | +0.6% | 32,700 |
| 2010/03/19 | 1,153.3 | 1,156.7 | 1,150 | 1,151.7 | +8.4 | +0.7% | 23,100 |
| 2010/03/18 | 1,156.7 | 1,158.3 | 1,140 | 1,143.3 | -13.4 | -1.2% | 24,000 |
| 2010/03/17 | 1,151.7 | 1,165 | 1,151.7 | 1,156.7 | +16.7 | +1.5% | 25,200 |
| 2010/03/16 | 1,166.7 | 1,166.7 | 1,136.7 | 1,140 | -20 | -1.7% | 42,900 |
| 2010/03/15 | 1,153.3 | 1,160 | 1,146.7 | 1,160 | +21.7 | +1.9% | 30,300 |
| 2010/03/12 | 1,140 | 1,148.3 | 1,133.3 | 1,138.3 | ±0 | ±0% | 42,900 |
| 2010/03/11 | 1,105 | 1,143.3 | 1,103.3 | 1,138.3 | +28.3 | +2.5% | 56,400 |
| 2010/03/10 | 1,105 | 1,125 | 1,105 | 1,110 | +5 | +0.5% | 32,400 |
3701～
3750
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
