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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 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 |
| 2009/09/10 | 1,066.7 | 1,083.3 | 1,066.7 | 1,075 | -5 | -0.5% | 6,000 |
| 2009/09/09 | 1,085 | 1,096.7 | 1,076.7 | 1,080 | +21.7 | +2.1% | 21,600 |
| 2009/09/08 | 1,083.3 | 1,083.3 | 1,058.3 | 1,058.3 | -25 | -2.3% | 6,600 |
| 2009/09/07 | 1,086.7 | 1,093.3 | 1,083.3 | 1,083.3 | -1.7 | -0.2% | 7,200 |
| 2009/09/04 | 1,066.7 | 1,086.7 | 1,065 | 1,085 | +51.7 | +5% | 8,400 |
| 2009/09/03 | 1,035 | 1,035 | 1,033.3 | 1,033.3 | +1.6 | +0.2% | 7,200 |
| 2009/09/02 | 1,038.3 | 1,038.3 | 1,031.7 | 1,031.7 | -6.6 | -0.6% | 9,600 |
| 2009/09/01 | 1,050 | 1,050 | 1,036.7 | 1,038.3 | -11.7 | -1.1% | 4,200 |
| 2009/08/31 | 1,078.3 | 1,078.3 | 1,050 | 1,050 | -28.3 | -2.6% | 1,800 |
| 2009/08/28 | 1,085 | 1,091.7 | 1,078.3 | 1,078.3 | - | - | 8,400 |
| 2009/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/26 | 1,091.7 | 1,095 | 1,080 | 1,083.3 | ±0 | ±0% | 9,000 |
| 2009/08/25 | 1,088.3 | 1,103.3 | 1,083.3 | 1,083.3 | -5 | -0.5% | 6,600 |
| 2009/08/24 | 1,098.3 | 1,100 | 1,080 | 1,088.3 | +5 | +0.5% | 11,400 |
| 2009/08/21 | 1,080 | 1,083.3 | 1,075 | 1,083.3 | +16.6 | +1.6% | 5,400 |
| 2009/08/20 | 1,095 | 1,100 | 1,066.7 | 1,066.7 | -15 | -1.4% | 7,200 |
| 2009/08/19 | 1,085 | 1,085 | 1,081.7 | 1,081.7 | -11.6 | -1.1% | 4,200 |
| 2009/08/18 | 1,083.3 | 1,093.3 | 1,081.7 | 1,093.3 | +10 | +0.9% | 9,600 |
| 2009/08/17 | 1,083.3 | 1,098.3 | 1,071.7 | 1,083.3 | +11.6 | +1.1% | 12,000 |
| 2009/08/14 | 1,051.7 | 1,071.7 | 1,051.7 | 1,071.7 | +21.7 | +2.1% | 13,800 |
| 2009/08/13 | 1,051.7 | 1,051.7 | 1,033.3 | 1,050 | ±0 | ±0% | 16,800 |
| 2009/08/12 | 1,038.3 | 1,050 | 1,038.3 | 1,050 | +11.7 | +1.1% | 9,000 |
| 2009/08/11 | 1,030 | 1,045 | 1,016.7 | 1,038.3 | +8.3 | +0.8% | 33,600 |
| 2009/08/10 | 1,025 | 1,031.7 | 1,025 | 1,030 | +5 | +0.5% | 9,000 |
| 2009/08/07 | 1,033.3 | 1,033.3 | 1,023.3 | 1,025 | -25 | -2.4% | 18,600 |
| 2009/08/06 | 1,051.7 | 1,051.7 | 1,045 | 1,050 | -1.7 | -0.2% | 13,800 |
| 2009/08/05 | 1,045 | 1,056.7 | 1,043.3 | 1,051.7 | +16.7 | +1.6% | 9,000 |
| 2009/08/04 | 1,025 | 1,035 | 1,016.7 | 1,035 | +18.3 | +1.8% | 9,000 |
| 2009/08/03 | 1,016.7 | 1,026.7 | 1,011.7 | 1,016.7 | +8.4 | +0.8% | 12,600 |
| 2009/07/31 | 1,003.3 | 1,008.3 | 1,000 | 1,008.3 | +15 | +1.5% | 7,800 |
| 2009/07/30 | 998.3 | 1,000 | 993.3 | 993.3 | -5 | -0.5% | 3,600 |
| 2009/07/29 | 998.3 | 998.3 | 998.3 | 998.3 | -3.4 | -0.3% | 5,400 |
| 2009/07/28 | 993.3 | 1,001.7 | 993.3 | 1,001.7 | -8.3 | -0.8% | 6,000 |
3851～
3900
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
