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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 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 |
| 2010/02/12 | 1,085 | 1,141.7 | 1,085 | 1,136.7 | +71.7 | +6.7% | 229,200 |
| 2010/02/10 | 1,066.7 | 1,075 | 1,041.7 | 1,065 | +65 | +6.5% | 144,600 |
| 2010/02/09 | 1,008.3 | 1,010 | 998.3 | 1,000 | -8.3 | -0.8% | 69,600 |
| 2010/02/08 | 1,011.7 | 1,028.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 37,200 |
| 2010/02/05 | 1,006.7 | 1,021.7 | 1,006.7 | 1,008.3 | -23.4 | -2.3% | 69,600 |
| 2010/02/04 | 1,040 | 1,040 | 1,031.7 | 1,031.7 | +8.4 | +0.8% | 45,000 |
| 2010/02/03 | 1,008.3 | 1,025 | 1,003.3 | 1,023.3 | +15 | +1.5% | 45,600 |
| 2010/02/02 | 1,025 | 1,028.3 | 1,001.7 | 1,008.3 | -16.7 | -1.6% | 106,200 |
| 2010/02/01 | 1,045 | 1,050 | 1,025 | 1,025 | -15 | -1.4% | 65,400 |
| 2010/01/29 | 1,060 | 1,061.7 | 1,040 | 1,040 | +6.7 | +0.6% | 93,000 |
| 2010/01/28 | 1,043.3 | 1,046.7 | 1,028.3 | 1,033.3 | -26.7 | -2.5% | 160,800 |
| 2010/01/27 | 1,081.7 | 1,081.7 | 1,036.7 | 1,060 | -6.7 | -0.6% | 153,000 |
| 2010/01/26 | 1,141.7 | 1,145 | 1,063.3 | 1,066.7 | +8.4 | +0.8% | 443,400 |
| 2010/01/25 | 1,033.3 | 1,060 | 1,030 | 1,058.3 | +53.3 | +5.3% | 244,800 |
| 2010/01/22 | 1,015 | 1,020 | 1,000 | 1,005 | -15 | -1.5% | 96,600 |
| 2010/01/21 | 1,026.7 | 1,030 | 1,008.3 | 1,020 | -28.3 | -2.7% | 56,400 |
| 2010/01/20 | 1,026.7 | 1,048.3 | 1,025 | 1,048.3 | +35 | +3.5% | 143,400 |
| 2010/01/19 | 1,000 | 1,021.7 | 998.3 | 1,013.3 | +31.6 | +3.2% | 246,000 |
| 2010/01/18 | 971.7 | 1,010 | 971.7 | 981.7 | +10 | +1% | 48,000 |
| 2010/01/15 | 973.3 | 973.3 | 955 | 971.7 | +8.4 | +0.9% | 66,000 |
| 2010/01/14 | 946.7 | 963.3 | 946.7 | 963.3 | +23.3 | +2.5% | 27,600 |
| 2010/01/13 | 928.3 | 940 | 925 | 940 | +3.3 | +0.4% | 51,600 |
| 2010/01/12 | 926.7 | 938.3 | 916.7 | 936.7 | -6.6 | -0.7% | 75,000 |
| 2010/01/08 | 943.3 | 943.3 | 930 | 943.3 | ±0 | ±0% | 49,200 |
| 2010/01/07 | 948.3 | 950 | 941.7 | 943.3 | +1.6 | +0.2% | 13,800 |
| 2010/01/06 | 941.7 | 943.3 | 940 | 941.7 | +1.7 | +0.2% | 10,800 |
| 2010/01/05 | 950 | 950 | 936.7 | 940 | -6.7 | -0.7% | 33,600 |
| 2010/01/04 | 941.7 | 946.7 | 936.7 | 946.7 | +10 | +1.1% | 41,400 |
| 2009/12/30 | 945 | 945 | 930 | 936.7 | -8.3 | -0.9% | 82,200 |
| 2009/12/29 | 946.7 | 946.7 | 935 | 945 | -1.7 | -0.2% | 163,800 |
| 2009/12/28 | 956.7 | 956.7 | 938.3 | 946.7 | -11.6 | -1.2% | 43,200 |
| 2009/12/25 | 945 | 958.3 | 943.3 | 958.3 | +13.3 | +1.4% | 24,000 |
| 2009/12/24 | 945 | 955 | 935 | 945 | +3.3 | +0.4% | 73,800 |
3751～
3800
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
