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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/09 | 1,118.3 | 1,120 | 1,103.3 | 1,105 | -18.3 | -1.6% | 56,100 |
| 2010/03/08 | 1,133.3 | 1,133.3 | 1,120 | 1,123.3 | -6.7 | -0.6% | 23,100 |
| 2010/03/05 | 1,140 | 1,140 | 1,128.3 | 1,130 | -8.3 | -0.7% | 28,200 |
| 2010/03/04 | 1,153.3 | 1,153.3 | 1,131.7 | 1,138.3 | -10 | -0.9% | 31,500 |
| 2010/03/03 | 1,156.7 | 1,156.7 | 1,138.3 | 1,148.3 | -8.4 | -0.7% | 25,200 |
| 2010/03/02 | 1,133.3 | 1,156.7 | 1,111.7 | 1,156.7 | +23.4 | +2.1% | 60,900 |
| 2010/03/01 | 1,118.3 | 1,138.3 | 1,115 | 1,133.3 | +26.6 | +2.4% | 24,600 |
| 2010/02/26 | 1,156.7 | 1,160 | 1,100 | 1,106.7 | -45 | -3.9% | 68,700 |
| 2010/02/25 | 1,181.7 | 1,186.7 | 1,151.7 | 1,151.7 | -28.3 | -2.4% | 48,900 |
| 2010/02/24 | 1,083.3 | 1,180 | 1,070 | 1,180 | +50 | +4.4% | 114,300 |
| 2010/02/23 | 1,128.3 | 1,138.3 | 1,108.3 | 1,130 | +1.7 | +0.2% | 70,200 |
| 2010/02/22 | 1,131.7 | 1,131.7 | 1,121.7 | 1,128.3 | +21.6 | +2% | 58,200 |
| 2010/02/19 | 1,101.7 | 1,133.3 | 1,096.7 | 1,106.7 | +15 | +1.4% | 85,200 |
| 2010/02/18 | 1,098.3 | 1,098.3 | 1,088.3 | 1,091.7 | -8.3 | -0.8% | 39,600 |
| 2010/02/17 | 1,108.3 | 1,111.7 | 1,081.7 | 1,100 | -6.7 | -0.6% | 103,800 |
| 2010/02/16 | 1,125 | 1,125 | 1,100 | 1,106.7 | -23.3 | -2.1% | 72,000 |
| 2010/02/15 | 1,146.7 | 1,165 | 1,130 | 1,130 | -6.7 | -0.6% | 111,600 |
3751～
3800
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
