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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,016.7 | 1,031.7 | 995 | 1,028.3 | +44.6 | +4.5% | 74,700 |
| 2010/07/08 | 970 | 996.7 | 970 | 983.7 | -26.3 | -2.6% | 140,700 |
| 2010/07/07 | 1,011.7 | 1,011.7 | 1,001.7 | 1,010 | +6.7 | +0.7% | 25,200 |
| 2010/07/06 | 1,000 | 1,010 | 997 | 1,003.3 | +3.6 | +0.4% | 23,100 |
| 2010/07/05 | 999.7 | 1,000 | 995.3 | 999.7 | +12 | +1.2% | 19,500 |
| 2010/07/02 | 986.7 | 988.3 | 985 | 987.7 | +2.7 | +0.3% | 21,000 |
| 2010/07/01 | 992.3 | 994.7 | 976.7 | 985 | -7.3 | -0.7% | 32,400 |
| 2010/06/30 | 990 | 1,000 | 990 | 992.3 | -31 | -3% | 92,400 |
| 2010/06/29 | 1,021.7 | 1,030 | 1,018.3 | 1,023.3 | -6.7 | -0.7% | 29,700 |
| 2010/06/28 | 1,040 | 1,043.3 | 1,028.3 | 1,030 | -3.3 | -0.3% | 31,200 |
| 2010/06/25 | 1,040 | 1,040 | 1,020 | 1,033.3 | -16.7 | -1.6% | 88,200 |
| 2010/06/24 | 1,050 | 1,060 | 1,043.3 | 1,050 | -10 | -0.9% | 54,000 |
| 2010/06/23 | 1,071.7 | 1,073.3 | 1,055 | 1,060 | -16.7 | -1.6% | 24,900 |
| 2010/06/22 | 1,081.7 | 1,081.7 | 1,073.3 | 1,076.7 | -8.3 | -0.8% | 45,300 |
| 2010/06/21 | 1,080 | 1,100 | 1,080 | 1,085 | -15 | -1.4% | 61,800 |
| 2010/06/18 | 1,113.3 | 1,113.3 | 1,090 | 1,100 | -20 | -1.8% | 19,200 |
| 2010/06/17 | 1,126.7 | 1,126.7 | 1,103.3 | 1,120 | -6.7 | -0.6% | 15,000 |
| 2010/06/16 | 1,126.7 | 1,128.3 | 1,116.7 | 1,126.7 | +1.7 | +0.2% | 9,300 |
| 2010/06/15 | 1,125 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 7,500 |
| 2010/06/14 | 1,121.7 | 1,125 | 1,116.7 | 1,125 | +3.3 | +0.3% | 5,100 |
| 2010/06/11 | 1,103.3 | 1,123.3 | 1,103.3 | 1,121.7 | +18.4 | +1.7% | 18,600 |
| 2010/06/10 | 1,086.7 | 1,103.3 | 1,076.7 | 1,103.3 | +21.6 | +2% | 17,400 |
| 2010/06/09 | 1,106.7 | 1,106.7 | 1,081.7 | 1,081.7 | -18.3 | -1.7% | 14,400 |
| 2010/06/08 | 1,080 | 1,103.3 | 1,080 | 1,100 | -3.3 | -0.3% | 18,600 |
| 2010/06/07 | 1,116.7 | 1,126.7 | 1,081.7 | 1,103.3 | -23.4 | -2.1% | 25,500 |
| 2010/06/04 | 1,116.7 | 1,130 | 1,113.3 | 1,126.7 | +10 | +0.9% | 19,500 |
| 2010/06/03 | 1,118.3 | 1,120 | 1,105 | 1,116.7 | ±0 | ±0% | 15,900 |
| 2010/06/02 | 1,120 | 1,120 | 1,106.7 | 1,116.7 | ±0 | ±0% | 18,000 |
| 2010/06/01 | 1,113.3 | 1,116.7 | 1,103.3 | 1,116.7 | +13.4 | +1.2% | 11,400 |
| 2010/05/31 | 1,073.3 | 1,103.3 | 1,063.3 | 1,103.3 | +51.6 | +4.9% | 33,300 |
| 2010/05/28 | 1,056.7 | 1,061.7 | 1,033.3 | 1,051.7 | +8.4 | +0.8% | 29,400 |
| 2010/05/27 | 1,066.7 | 1,066.7 | 1,033.3 | 1,043.3 | -23.4 | -2.2% | 36,000 |
| 2010/05/26 | 1,025 | 1,073.3 | 1,025 | 1,066.7 | +45 | +4.4% | 30,300 |
| 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 |
3701～
3750
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
