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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 1,000 | 1,010 | 1,000 | 1,010 | -1.7 | -0.2% | 4,800 |
| 2009/07/24 | 1,006.7 | 1,013.3 | 1,000 | 1,011.7 | +15 | +1.5% | 12,600 |
| 2009/07/23 | 978.3 | 996.7 | 978.3 | 996.7 | +13.4 | +1.4% | 7,800 |
| 2009/07/22 | 1,016.7 | 1,016.7 | 976.7 | 983.3 | -46.7 | -4.5% | 46,200 |
| 2009/07/21 | 1,016.7 | 1,033.3 | 1,016.7 | 1,030 | -3.3 | -0.3% | 22,200 |
| 2009/07/17 | 1,018.3 | 1,033.3 | 1,016.7 | 1,033.3 | +25 | +2.5% | 21,000 |
| 2009/07/16 | 1,010 | 1,011.7 | 1,000 | 1,008.3 | +8.3 | +0.8% | 12,600 |
| 2009/07/15 | 998.3 | 1,025 | 998.3 | 1,000 | +33.3 | +3.4% | 21,000 |
| 2009/07/14 | 1,000 | 1,026.7 | 966.7 | 966.7 | -26.6 | -2.7% | 75,600 |
| 2009/07/13 | 1,028.3 | 1,030 | 978.3 | 993.3 | -36.7 | -3.6% | 14,400 |
| 2009/07/10 | 1,028.3 | 1,030 | 1,018.3 | 1,030 | ±0 | ±0% | 27,000 |
| 2009/07/09 | 1,033.3 | 1,033.3 | 1,020 | 1,030 | -20 | -1.9% | 16,200 |
| 2009/07/08 | 1,060 | 1,060 | 1,041.7 | 1,050 | -16.7 | -1.6% | 6,000 |
| 2009/07/07 | 1,065 | 1,066.7 | 1,050 | 1,066.7 | ±0 | ±0% | 11,400 |
| 2009/07/06 | 1,055 | 1,066.7 | 1,055 | 1,066.7 | +10 | +0.9% | 7,200 |
| 2009/07/03 | 1,056.7 | 1,056.7 | 1,056.7 | 1,056.7 | -6.6 | -0.6% | 600 |
| 2009/07/02 | 1,050 | 1,065 | 1,050 | 1,063.3 | +30 | +2.9% | 17,400 |
| 2009/07/01 | 1,026.7 | 1,033.3 | 1,016.7 | 1,033.3 | +6.6 | +0.6% | 23,400 |
| 2009/06/30 | 1,031.7 | 1,031.7 | 1,026.7 | 1,026.7 | -13.3 | -1.3% | 3,600 |
| 2009/06/29 | 1,035 | 1,040 | 1,026.7 | 1,040 | +15 | +1.5% | 10,200 |
| 2009/06/26 | 1,033.3 | 1,041.7 | 1,020 | 1,025 | -25 | -2.4% | 19,800 |
| 2009/06/25 | 1,060 | 1,060 | 1,041.7 | 1,050 | -10 | -0.9% | 9,600 |
| 2009/06/24 | 1,048.3 | 1,061.7 | 1,046.7 | 1,060 | +26.7 | +2.6% | 30,600 |
| 2009/06/23 | 1,033.3 | 1,040 | 1,020 | 1,033.3 | +16.6 | +1.6% | 16,200 |
| 2009/06/22 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | ±0 | ±0% | 30,600 |
| 2009/06/19 | 985 | 1,016.7 | 985 | 1,016.7 | +16.7 | +1.7% | 31,200 |
| 2009/06/18 | 970 | 1,000 | 965 | 1,000 | +13.3 | +1.3% | 39,000 |
| 2009/06/17 | 1,001.7 | 1,001.7 | 986.7 | 986.7 | -13.3 | -1.3% | 9,000 |
| 2009/06/16 | 1,006.7 | 1,008.3 | 958.3 | 1,000 | -8.3 | -0.8% | 28,800 |
| 2009/06/15 | 1,001.7 | 1,008.3 | 1,000 | 1,008.3 | +6.6 | +0.7% | 8,400 |
| 2009/06/12 | 998.3 | 1,016.7 | 998.3 | 1,001.7 | -15 | -1.5% | 34,200 |
| 2009/06/11 | 980 | 1,041.7 | 975 | 1,016.7 | +41.7 | +4.3% | 48,000 |
| 2009/06/10 | 966.7 | 975 | 960 | 975 | +20 | +2.1% | 21,000 |
| 2009/06/09 | 973.3 | 973.3 | 946.7 | 955 | -3.3 | -0.3% | 27,000 |
| 2009/06/08 | 915 | 958.3 | 915 | 958.3 | +51.6 | +5.7% | 34,800 |
| 2009/06/05 | 900 | 913.3 | 900 | 906.7 | ±0 | ±0% | 21,600 |
| 2009/06/04 | 910 | 915 | 906.7 | 906.7 | +1.7 | +0.2% | 46,800 |
| 2009/06/03 | 906.7 | 915 | 905 | 905 | -3.3 | -0.4% | 40,200 |
| 2009/06/02 | 891.7 | 910 | 891.7 | 908.3 | +18.3 | +2.1% | 16,800 |
| 2009/06/01 | 886.7 | 890 | 881.7 | 890 | +3.3 | +0.4% | 24,600 |
| 2009/05/29 | 890 | 890 | 886.7 | 886.7 | +5 | +0.6% | 29,400 |
| 2009/05/28 | 886.7 | 888.3 | 881.7 | 881.7 | -11.6 | -1.3% | 30,600 |
| 2009/05/27 | 893.3 | 901.7 | 880 | 893.3 | +8.3 | +0.9% | 24,600 |
| 2009/05/26 | 900 | 900 | 883.3 | 885 | -18.3 | -2% | 6,600 |
| 2009/05/25 | 906.7 | 906.7 | 903.3 | 903.3 | +11.6 | +1.3% | 2,400 |
| 2009/05/22 | 905 | 905 | 891.7 | 891.7 | -13.3 | -1.5% | 22,200 |
| 2009/05/21 | 898.3 | 906.7 | 898.3 | 905 | +15 | +1.7% | 17,400 |
| 2009/05/20 | 898.3 | 898.3 | 890 | 890 | +1.7 | +0.2% | 19,200 |
| 2009/05/19 | 888.3 | 898.3 | 888.3 | 888.3 | ±0 | ±0% | 16,200 |
| 2009/05/18 | 888.3 | 890 | 886.7 | 888.3 | +3.3 | +0.4% | 16,800 |
3901～
3950
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
