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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/15 | 896.7 | 896.7 | 881.7 | 885 | +5 | +0.6% | 16,800 |
| 2009/05/14 | 876.7 | 885 | 876.7 | 880 | +3.3 | +0.4% | 15,000 |
| 2009/05/13 | 871.7 | 883.3 | 871.7 | 876.7 | +1.7 | +0.2% | 10,200 |
| 2009/05/12 | 876.7 | 878.3 | 875 | 875 | -3.3 | -0.4% | 24,000 |
| 2009/05/11 | 886.7 | 886.7 | 878.3 | 878.3 | -3.4 | -0.4% | 17,400 |
| 2009/05/08 | 900 | 900 | 880 | 881.7 | ±0 | ±0% | 23,400 |
| 2009/05/07 | 890 | 901.7 | 880 | 881.7 | +3.4 | +0.4% | 46,200 |
| 2009/05/01 | 880 | 881.7 | 876.7 | 878.3 | +1.6 | +0.2% | 27,000 |
| 2009/04/30 | 886.7 | 905 | 868.3 | 876.7 | -8.3 | -0.9% | 70,800 |
| 2009/04/28 | 885 | 898.3 | 883.3 | 885 | +18.3 | +2.1% | 25,200 |
| 2009/04/27 | 863.3 | 883.3 | 858.3 | 866.7 | +15 | +1.8% | 48,600 |
| 2009/04/24 | 900 | 916.7 | 850 | 851.7 | -33.3 | -3.8% | 137,400 |
| 2009/04/23 | 930 | 933.3 | 885 | 885 | -43.3 | -4.7% | 82,800 |
| 2009/04/22 | 945 | 945 | 918.3 | 928.3 | -13.4 | -1.4% | 44,400 |
| 2009/04/21 | 940 | 948.3 | 940 | 941.7 | +1.7 | +0.2% | 54,000 |
| 2009/04/20 | 945 | 950 | 920 | 940 | +11.7 | +1.3% | 41,400 |
| 2009/04/17 | 986.7 | 986.7 | 920 | 928.3 | -53.4 | -5.4% | 68,400 |
3951～
4000
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
