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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 945 | 945 | 916.7 | 916.7 | -30 | -3.2% | 66,000 |
| 2009/11/26 | 953.3 | 958.3 | 945 | 946.7 | +3.4 | +0.4% | 22,800 |
| 2009/11/25 | 960 | 963.3 | 936.7 | 943.3 | -16.7 | -1.7% | 73,200 |
| 2009/11/24 | 985 | 985 | 933.3 | 960 | -25 | -2.5% | 31,200 |
| 2009/11/20 | 983.3 | 991.7 | 981.7 | 985 | +5 | +0.5% | 61,800 |
| 2009/11/19 | 983.3 | 983.3 | 976.7 | 980 | -21.7 | -2.2% | 10,200 |
| 2009/11/18 | 1,030 | 1,033.3 | 968.3 | 1,001.7 | -20 | -2% | 20,400 |
| 2009/11/17 | 1,028.3 | 1,028.3 | 1,021.7 | 1,021.7 | -21.6 | -2.1% | 3,600 |
| 2009/11/16 | 1,043.3 | 1,043.3 | 1,035 | 1,043.3 | ±0 | ±0% | 3,000 |
| 2009/11/13 | 1,046.7 | 1,046.7 | 1,043.3 | 1,043.3 | +3.3 | +0.3% | 3,000 |
| 2009/11/12 | 1,046.7 | 1,046.7 | 1,040 | 1,040 | -6.7 | -0.6% | 3,600 |
| 2009/11/11 | 1,046.7 | 1,046.7 | 1,046.7 | 1,046.7 | ±0 | ±0% | 600 |
| 2009/11/10 | 1,046.7 | 1,050 | 1,046.7 | 1,046.7 | +3.4 | +0.3% | 51,000 |
| 2009/11/09 | 1,041.7 | 1,050 | 1,041.7 | 1,043.3 | -6.7 | -0.6% | 16,200 |
| 2009/11/06 | 1,050 | 1,050 | 1,046.7 | 1,050 | +6.7 | +0.6% | 17,400 |
| 2009/11/05 | 1,041.7 | 1,046.7 | 1,035 | 1,043.3 | ±0 | ±0% | 22,800 |
| 2009/11/04 | 1,045 | 1,045 | 1,033.3 | 1,043.3 | +10 | +1% | 32,400 |
| 2009/11/02 | 1,038.3 | 1,063.3 | 1,025 | 1,033.3 | -16.7 | -1.6% | 21,000 |
| 2009/10/30 | 1,035 | 1,050 | 1,035 | 1,050 | +16.7 | +1.6% | 22,200 |
| 2009/10/29 | 1,025 | 1,048.3 | 1,025 | 1,033.3 | ±0 | ±0% | 4,200 |
| 2009/10/28 | 1,033.3 | 1,041.7 | 1,033.3 | 1,033.3 | -1.7 | -0.2% | 60,000 |
| 2009/10/27 | 1,038.3 | 1,043.3 | 1,033.3 | 1,035 | -1.7 | -0.2% | 17,400 |
| 2009/10/26 | 1,061.7 | 1,061.7 | 1,036.7 | 1,036.7 | -10 | -1% | 19,200 |
| 2009/10/23 | 1,038.3 | 1,046.7 | 1,038.3 | 1,046.7 | +8.4 | +0.8% | 3,600 |
| 2009/10/22 | 1,045 | 1,045 | 1,038.3 | 1,038.3 | -6.7 | -0.6% | 5,400 |
| 2009/10/21 | 1,048.3 | 1,050 | 1,041.7 | 1,045 | -3.3 | -0.3% | 13,200 |
| 2009/10/20 | 1,065 | 1,081.7 | 1,045 | 1,048.3 | -16.7 | -1.6% | 39,600 |
| 2009/10/19 | 1,118.3 | 1,118.3 | 1,065 | 1,065 | -66.7 | -5.9% | 21,000 |
| 2009/10/16 | 1,116.7 | 1,133.3 | 1,108.3 | 1,131.7 | +15 | +1.3% | 55,200 |
| 2009/10/15 | 1,116.7 | 1,121.7 | 1,100 | 1,116.7 | +33.4 | +3.1% | 36,000 |
| 2009/10/14 | 1,101.7 | 1,116.7 | 1,075 | 1,083.3 | -1.7 | -0.2% | 31,200 |
| 2009/10/13 | 1,103.3 | 1,105 | 1,075 | 1,085 | -21.7 | -2% | 22,200 |
| 2009/10/09 | 1,105 | 1,121.7 | 1,105 | 1,106.7 | +6.7 | +0.6% | 10,800 |
| 2009/10/08 | 1,101.7 | 1,105 | 1,091.7 | 1,100 | -5 | -0.5% | 28,800 |
| 2009/10/07 | 1,125 | 1,125 | 1,105 | 1,105 | -11.7 | -1% | 21,600 |
| 2009/10/06 | 1,108.3 | 1,116.7 | 1,108.3 | 1,116.7 | +11.7 | +1.1% | 1,200 |
| 2009/10/05 | 1,105 | 1,105 | 1,085 | 1,105 | ±0 | ±0% | 16,200 |
| 2009/10/02 | 1,105 | 1,105 | 1,105 | 1,105 | -8.3 | -0.7% | 1,200 |
| 2009/10/01 | 1,106.7 | 1,116.7 | 1,106.7 | 1,113.3 | +6.6 | +0.6% | 1,800 |
| 2009/09/30 | 1,108.3 | 1,120 | 1,088.3 | 1,106.7 | -1.6 | -0.1% | 74,400 |
| 2009/09/29 | 1,105 | 1,108.3 | 1,105 | 1,108.3 | +3.3 | +0.3% | 1,800 |
| 2009/09/28 | 1,100 | 1,108.3 | 1,100 | 1,105 | -8.3 | -0.7% | 41,400 |
| 2009/09/25 | 1,115 | 1,115 | 1,113.3 | 1,113.3 | -1.7 | -0.2% | 4,200 |
| 2009/09/24 | 1,116.7 | 1,116.7 | 1,115 | 1,115 | +10 | +0.9% | 6,000 |
| 2009/09/18 | 1,115 | 1,116.7 | 1,105 | 1,105 | -8.3 | -0.7% | 11,400 |
| 2009/09/17 | 1,106.7 | 1,113.3 | 1,106.7 | 1,113.3 | +6.6 | +0.6% | 3,600 |
| 2009/09/16 | 1,106.7 | 1,108.3 | 1,105 | 1,106.7 | -16.6 | -1.5% | 20,400 |
| 2009/09/15 | 1,096.7 | 1,128.3 | 1,096.7 | 1,123.3 | +35 | +3.2% | 26,400 |
| 2009/09/14 | 1,075 | 1,088.3 | 1,075 | 1,088.3 | +15 | +1.4% | 5,400 |
| 2009/09/11 | 1,075 | 1,075 | 1,071.7 | 1,073.3 | -1.7 | -0.2% | 6,000 |
3851～
3900
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
