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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 2008/12/30 | 900 | 900 | 900 | 900 | -16.7 | -1.8% | 3,000 |
| 2008/12/29 | 891.7 | 940 | 883.3 | 916.7 | +33.4 | +3.8% | 7,800 |
| 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 |
4051～
4100
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
