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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 810 | 820 | 803.3 | 820 | +11.7 | +1.4% | 34,200 |
| 2009/03/16 | 800 | 815 | 800 | 808.3 | +10 | +1.3% | 21,000 |
| 2009/03/13 | 780 | 816.7 | 766.7 | 798.3 | +20 | +2.6% | 61,200 |
| 2009/03/12 | 786.7 | 786.7 | 773.3 | 778.3 | -25 | -3.1% | 19,200 |
| 2009/03/11 | 810 | 810 | 800 | 803.3 | +3.3 | +0.4% | 9,000 |
| 2009/03/10 | 808.3 | 808.3 | 795 | 800 | -25 | -3% | 6,600 |
| 2009/03/09 | 830 | 830 | 816.7 | 825 | -8.3 | -1% | 7,800 |
| 2009/03/06 | 801.7 | 850 | 781.7 | 833.3 | +53.3 | +6.8% | 34,800 |
| 2009/03/05 | 775 | 783.3 | 771.7 | 780 | +5 | +0.6% | 12,000 |
| 2009/03/04 | 780 | 780 | 766.7 | 775 | -8.3 | -1.1% | 30,000 |
| 2009/03/03 | 805 | 805 | 783.3 | 783.3 | -23.4 | -2.9% | 41,400 |
| 2009/03/02 | 808.3 | 808.3 | 806.7 | 806.7 | -1.6 | -0.2% | 9,600 |
| 2009/02/27 | 818.3 | 820 | 808.3 | 808.3 | -8.4 | -1% | 22,200 |
| 2009/02/26 | 825 | 828.3 | 816.7 | 816.7 | -13.3 | -1.6% | 15,600 |
| 2009/02/25 | 820 | 830 | 820 | 830 | +3.3 | +0.4% | 13,200 |
| 2009/02/24 | 825 | 828.3 | 825 | 826.7 | -10 | -1.2% | 6,600 |
| 2009/02/23 | 833.3 | 841.7 | 828.3 | 836.7 | -3.3 | -0.4% | 12,000 |
| 2009/02/20 | 846.7 | 848.3 | 833.3 | 840 | +3.3 | +0.4% | 32,400 |
| 2009/02/19 | 841.7 | 851.7 | 836.7 | 836.7 | -13.3 | -1.6% | 32,400 |
| 2009/02/18 | 863.3 | 883.3 | 850 | 850 | -16.7 | -1.9% | 28,800 |
| 2009/02/17 | 865 | 883.3 | 858.3 | 866.7 | +3.4 | +0.4% | 25,200 |
| 2009/02/16 | 866.7 | 866.7 | 850 | 863.3 | -36.7 | -4.1% | 16,200 |
| 2009/02/13 | 883.3 | 900 | 875 | 900 | ±0 | ±0% | 10,800 |
| 2009/02/12 | 916.7 | 950 | 900 | 900 | -16.7 | -1.8% | 7,800 |
| 2009/02/10 | 916.7 | 951.7 | 916.7 | 916.7 | -16.6 | -1.8% | 7,200 |
| 2009/02/09 | 925 | 945 | 925 | 933.3 | +8.3 | +0.9% | 4,800 |
| 2009/02/06 | 933.3 | 933.3 | 925 | 925 | -1.7 | -0.2% | 5,400 |
| 2009/02/05 | 928.3 | 928.3 | 926.7 | 926.7 | -1.6 | -0.2% | 1,800 |
| 2009/02/04 | 941.7 | 946.7 | 925 | 928.3 | -18.4 | -1.9% | 12,000 |
| 2009/02/03 | 948.3 | 958.3 | 946.7 | 946.7 | -3.3 | -0.3% | 26,400 |
| 2009/02/02 | 966.7 | 966.7 | 950 | 950 | -16.7 | -1.7% | 10,800 |
| 2009/01/30 | 995 | 1,010 | 958.3 | 966.7 | -28.3 | -2.8% | 28,800 |
| 2009/01/29 | 983.3 | 995 | 983.3 | 995 | +11.7 | +1.2% | 3,000 |
| 2009/01/28 | 985 | 985 | 968.3 | 983.3 | ±0 | ±0% | 8,400 |
| 2009/01/27 | 981.7 | 983.3 | 958.3 | 983.3 | ±0 | ±0% | 6,000 |
| 2009/01/26 | 966.7 | 983.3 | 955 | 983.3 | +18.3 | +1.9% | 6,600 |
| 2009/01/23 | 956.7 | 965 | 936.7 | 965 | +6.7 | +0.7% | 9,000 |
| 2009/01/22 | 965 | 965 | 953.3 | 958.3 | -10 | -1% | 5,400 |
| 2009/01/21 | 976.7 | 976.7 | 968.3 | 968.3 | -3.4 | -0.3% | 4,200 |
| 2009/01/20 | 973.3 | 973.3 | 966.7 | 971.7 | ±0 | ±0% | 11,400 |
| 2009/01/19 | 973.3 | 973.3 | 960 | 971.7 | -10 | -1% | 9,000 |
| 2009/01/16 | 995 | 995 | 953.3 | 981.7 | -10 | -1% | 9,600 |
| 2009/01/15 | 966.7 | 991.7 | 933.3 | 991.7 | +30 | +3.1% | 13,200 |
| 2009/01/14 | 961.7 | 961.7 | 961.7 | 961.7 | -3.3 | -0.3% | 1,200 |
| 2009/01/13 | 955 | 966.7 | 955 | 965 | -23.3 | -2.4% | 3,600 |
| 2009/01/09 | 983.3 | 990 | 965 | 988.3 | +41.6 | +4.4% | 16,800 |
| 2009/01/08 | 938.3 | 988.3 | 938.3 | 946.7 | +8.4 | +0.9% | 15,000 |
| 2009/01/07 | 935 | 948.3 | 923.3 | 938.3 | +16.6 | +1.8% | 12,000 |
| 2009/01/06 | 916.7 | 938.3 | 916.7 | 921.7 | +36.7 | +4.1% | 4,200 |
| 2009/01/05 | 948.3 | 948.3 | 885 | 885 | -15 | -1.7% | 4,200 |
3951～
4000
件表示中 / 5846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 | 122,100円 | +5.9% | +4.6% | 3.19% | 18.94倍 | 2.25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 | 339,500円 | +4.0% | +3.6% | 4.27% | 9.23倍 | 1.66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 | 282,800円 | +5.3% | +0.2% | 1.41% | 14.44倍 | 1.70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 |
| メニコン | 140,900円 | +4.5% | +16.7% | 1.99% | 19.44倍 | 1.28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 |
| 日機装 | 121,100円 | +8.0% | +46.9% | 2.97% | 7.10倍 | 0.57倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
