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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 866.7 | 883.3 | 866.7 | 883.3 | +16.6 | +1.9% | 3,000 |
| 2008/12/25 | 875 | 875 | 866.7 | 866.7 | -30 | -3.3% | 3,000 |
| 2008/12/24 | 956.7 | 956.7 | 866.7 | 896.7 | -61.6 | -6.4% | 9,600 |
| 2008/12/22 | 948.3 | 958.3 | 948.3 | 958.3 | +60 | +6.7% | 19,800 |
| 2008/12/19 | 898.3 | 915 | 898.3 | 898.3 | +1.6 | +0.2% | 6,600 |
| 2008/12/18 | 896.7 | 900 | 896.7 | 896.7 | ±0 | ±0% | 13,200 |
| 2008/12/17 | 916.7 | 931.7 | 896.7 | 896.7 | +1.7 | +0.2% | 27,600 |
| 2008/12/16 | 895 | 916.7 | 895 | 895 | +50 | +5.9% | 19,200 |
| 2008/12/15 | 835 | 883.3 | 835 | 845 | +6.7 | +0.8% | 45,000 |
| 2008/12/12 | 840 | 850 | 830 | 838.3 | +6.6 | +0.8% | 28,200 |
| 2008/12/11 | 830 | 833.3 | 830 | 831.7 | +1.7 | +0.2% | 51,000 |
| 2008/12/10 | 835 | 843.3 | 830 | 830 | -3.3 | -0.4% | 34,200 |
| 2008/12/09 | 840 | 856.7 | 833.3 | 833.3 | +1.6 | +0.2% | 29,400 |
| 2008/12/08 | 843.3 | 843.3 | 816.7 | 831.7 | -15 | -1.8% | 31,200 |
| 2008/12/05 | 883.3 | 883.3 | 830 | 846.7 | -3.3 | -0.4% | 53,400 |
| 2008/12/04 | 983.3 | 983.3 | 838.3 | 850 | -100 | -10.5% | 54,000 |
| 2008/12/03 | 1,000 | 1,016.7 | 925 | 950 | -53.3 | -5.3% | 16,800 |
| 2008/12/02 | 1,031.7 | 1,035 | 1,003.3 | 1,003.3 | -28.4 | -2.8% | 24,000 |
| 2008/12/01 | 1,016.7 | 1,031.7 | 1,001.7 | 1,031.7 | +30 | +3% | 15,600 |
| 2008/11/28 | 975 | 1,016.7 | 975 | 1,001.7 | +10 | +1% | 20,400 |
| 2008/11/27 | 970 | 996.7 | 970 | 991.7 | +31.7 | +3.3% | 25,200 |
| 2008/11/26 | 966.7 | 966.7 | 956.7 | 960 | +26.7 | +2.9% | 9,600 |
| 2008/11/25 | 908.3 | 950 | 891.7 | 933.3 | +41.6 | +4.7% | 13,200 |
| 2008/11/21 | 881.7 | 891.7 | 860 | 891.7 | +8.4 | +1% | 6,600 |
| 2008/11/20 | 886.7 | 893.3 | 883.3 | 883.3 | -1.7 | -0.2% | 10,200 |
| 2008/11/19 | 910 | 910 | 885 | 885 | -25 | -2.7% | 3,600 |
| 2008/11/18 | 910 | 910 | 910 | 910 | - | - | 3,600 |
| 2008/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/14 | 918.3 | 918.3 | 871.7 | 875 | +5 | +0.6% | 3,000 |
| 2008/11/13 | 861.7 | 871.7 | 861.7 | 870 | +11.7 | +1.4% | 9,000 |
| 2008/11/12 | 891.7 | 891.7 | 858.3 | 858.3 | -33.4 | -3.7% | 7,800 |
| 2008/11/11 | 908.3 | 908.3 | 881.7 | 891.7 | -16.6 | -1.8% | 9,000 |
| 2008/11/10 | 860 | 908.3 | 860 | 908.3 | +50 | +5.8% | 21,600 |
| 2008/11/07 | 841.7 | 860 | 841.7 | 858.3 | -6.7 | -0.8% | 6,000 |
| 2008/11/06 | 860 | 865 | 853.3 | 865 | -18.3 | -2.1% | 7,200 |
| 2008/11/05 | 930 | 930 | 883.3 | 883.3 | -36.7 | -4% | 9,600 |
| 2008/11/04 | 926.7 | 926.7 | 918.3 | 920 | -6.7 | -0.7% | 3,600 |
| 2008/10/31 | 938.3 | 938.3 | 926.7 | 926.7 | -15 | -1.6% | 9,600 |
| 2008/10/30 | 908.3 | 943.3 | 908.3 | 941.7 | ±0 | ±0% | 6,600 |
| 2008/10/29 | 936.7 | 941.7 | 925 | 941.7 | +5 | +0.5% | 5,400 |
| 2008/10/28 | 825 | 941.7 | 825 | 936.7 | +78.4 | +9.1% | 6,600 |
| 2008/10/27 | 866.7 | 866.7 | 833.3 | 858.3 | -125 | -12.7% | 19,200 |
| 2008/10/24 | 983.3 | 995 | 983.3 | 983.3 | ±0 | ±0% | 7,800 |
| 2008/10/23 | 965 | 983.3 | 965 | 983.3 | +18.3 | +1.9% | 7,800 |
| 2008/10/22 | 963.3 | 965 | 963.3 | 965 | +1.7 | +0.2% | 2,400 |
| 2008/10/21 | 993.3 | 998.3 | 963.3 | 963.3 | -30 | -3% | 18,600 |
| 2008/10/20 | 993.3 | 998.3 | 993.3 | 993.3 | +18.3 | +1.9% | 15,000 |
| 2008/10/17 | 995 | 995 | 950 | 975 | +25 | +2.6% | 5,400 |
| 2008/10/16 | 885 | 970 | 883.3 | 950 | -50 | -5% | 23,400 |
| 2008/10/15 | 908.3 | 1,000 | 908.3 | 1,000 | +108.3 | +12.1% | 24,000 |
4001～
4050
件表示中 / 5844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 | 121,100円 | +5.9% | +4.6% | 3.22% | 18.78倍 | 2.23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 | 329,500円 | +4.0% | +3.6% | 4.40% | 8.95倍 | 1.61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 | 277,800円 | +5.3% | +0.2% | 1.44% | 14.18倍 | 1.67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 | 139,100円 | +4.5% | +16.7% | 2.01% | 19.19倍 | 1.27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 | 118,600円 | +8.0% | +46.9% | 3.04% | 6.96倍 | 0.56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
