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 |
|---|---|---|---|---|---|---|---|
| 2008/09/26 | 1,006.7 | 1,006.7 | 958.3 | 958.3 | -48.4 | -4.8% | 24,600 |
| 2008/09/25 | 986.7 | 1,006.7 | 981.7 | 1,006.7 | +11.7 | +1.2% | 13,200 |
| 2008/09/24 | 1,000 | 1,000 | 983.3 | 995 | -6.7 | -0.7% | 11,400 |
| 2008/09/22 | 1,066.7 | 1,066.7 | 1,000 | 1,001.7 | -48.3 | -4.6% | 7,800 |
| 2008/09/19 | 1,045 | 1,055 | 1,041.7 | 1,050 | +88.3 | +9.2% | 12,600 |
| 2008/09/18 | 941.7 | 961.7 | 941.7 | 961.7 | +18.4 | +2% | 12,600 |
| 2008/09/17 | 988.3 | 988.3 | 941.7 | 943.3 | -61.7 | -6.1% | 59,400 |
| 2008/09/16 | 938.3 | 1,071.7 | 938.3 | 1,005 | -50 | -4.7% | 16,800 |
| 2008/09/12 | 1,060 | 1,060 | 1,046.7 | 1,055 | -28.3 | -2.6% | 12,000 |
| 2008/09/11 | 1,098.3 | 1,110 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 11,400 |
| 2008/09/10 | 1,075 | 1,100 | 1,075 | 1,100 | +8.3 | +0.8% | 15,600 |
| 2008/09/09 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | ±0 | ±0% | 5,400 |
| 2008/09/08 | 1,063.3 | 1,098.3 | 1,063.3 | 1,091.7 | -5 | -0.5% | 3,600 |
| 2008/09/05 | 1,091.7 | 1,096.7 | 1,083.3 | 1,096.7 | -3.3 | -0.3% | 5,400 |
| 2008/09/04 | 1,116.7 | 1,116.7 | 1,100 | 1,100 | -25 | -2.2% | 11,400 |
| 2008/09/03 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2008/09/02 | 1,128.3 | 1,128.3 | 1,113.3 | 1,125 | +8.3 | +0.7% | 3,600 |
| 2008/09/01 | 1,125 | 1,125 | 1,116.7 | 1,116.7 | -13.3 | -1.2% | 1,800 |
| 2008/08/29 | 1,130 | 1,130 | 1,116.7 | 1,130 | +13.3 | +1.2% | 5,400 |
| 2008/08/28 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | -13.3 | -1.2% | 5,400 |
| 2008/08/27 | 1,130 | 1,130 | 1,130 | 1,130 | +11.7 | +1% | 1,200 |
| 2008/08/26 | 1,118.3 | 1,118.3 | 1,118.3 | 1,118.3 | +1.6 | +0.1% | 600 |
| 2008/08/25 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | -3.3 | -0.3% | 1,200 |
| 2008/08/22 | 1,118.3 | 1,120 | 1,118.3 | 1,120 | -3.3 | -0.3% | 4,200 |
| 2008/08/21 | 1,123.3 | 1,125 | 1,121.7 | 1,123.3 | +1.6 | +0.1% | 11,400 |
| 2008/08/20 | 1,130 | 1,130 | 1,121.7 | 1,121.7 | ±0 | ±0% | 3,000 |
| 2008/08/19 | 1,116.7 | 1,130 | 1,116.7 | 1,121.7 | -10 | -0.9% | 7,200 |
| 2008/08/18 | 1,126.7 | 1,131.7 | 1,126.7 | 1,131.7 | +1.7 | +0.2% | 7,800 |
| 2008/08/15 | 1,126.7 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 18,600 |
| 2008/08/14 | 1,126.7 | 1,130 | 1,116.7 | 1,125 | -8.3 | -0.7% | 21,000 |
| 2008/08/13 | 1,133.3 | 1,133.3 | 1,126.7 | 1,133.3 | ±0 | ±0% | 34,200 |
| 2008/08/12 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | +5 | +0.4% | 1,200 |
| 2008/08/11 | 1,131.7 | 1,143.3 | 1,128.3 | 1,128.3 | -3.4 | -0.3% | 4,200 |
| 2008/08/08 | 1,131.7 | 1,133.3 | 1,131.7 | 1,131.7 | +3.4 | +0.3% | 8,400 |
| 2008/08/07 | 1,138.3 | 1,138.3 | 1,126.7 | 1,128.3 | -10 | -0.9% | 12,600 |
| 2008/08/06 | 1,146.7 | 1,151.7 | 1,136.7 | 1,138.3 | -13.4 | -1.2% | 3,000 |
| 2008/08/05 | 1,136.7 | 1,151.7 | 1,136.7 | 1,151.7 | -31.6 | -2.7% | 4,200 |
| 2008/08/04 | 1,181.7 | 1,183.3 | 1,181.7 | 1,183.3 | +1.6 | +0.1% | 2,400 |
| 2008/08/01 | 1,168.3 | 1,181.7 | 1,168.3 | 1,181.7 | ±0 | ±0% | 4,800 |
| 2008/07/31 | 1,181.7 | 1,181.7 | 1,181.7 | 1,181.7 | +1.7 | +0.1% | 1,800 |
| 2008/07/30 | 1,171.7 | 1,181.7 | 1,166.7 | 1,180 | +58.3 | +5.2% | 19,800 |
| 2008/07/29 | 1,150 | 1,150 | 1,100 | 1,121.7 | -76.6 | -6.4% | 42,600 |
| 2008/07/28 | 1,208.3 | 1,208.3 | 1,198.3 | 1,198.3 | +56.6 | +5% | 1,800 |
| 2008/07/25 | 1,151.7 | 1,151.7 | 1,140 | 1,141.7 | -26.6 | -2.3% | 22,800 |
| 2008/07/24 | 1,191.7 | 1,191.7 | 1,165 | 1,168.3 | -33.4 | -2.8% | 10,800 |
| 2008/07/23 | 1,210 | 1,210 | 1,200 | 1,201.7 | -8.3 | -0.7% | 6,000 |
| 2008/07/22 | 1,258.3 | 1,258.3 | 1,208.3 | 1,210 | -48.3 | -3.8% | 6,600 |
| 2008/07/18 | 1,208.3 | 1,358.3 | 1,208.3 | 1,258.3 | +60 | +5% | 66,600 |
| 2008/07/17 | 1,198.3 | 1,200 | 1,181.7 | 1,198.3 | ±0 | ±0% | 7,200 |
| 2008/07/16 | 1,175 | 1,200 | 1,175 | 1,198.3 | +68.3 | +6% | 38,400 |
4101～
4150
件表示中 / 5883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 | 122,300円 | +5.9% | +4.6% | 3.19% | 18.97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 | 86,700円 | +4.0% | +3.6% | 4.18% | 9.43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 | 288,200円 | +6.0% | +9.0% | 1.73% | 15.39倍 | 1.71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 | 129,500円 | +8.0% | +46.9% | 2.78% | 7.59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 | 113,600円 | +2.9% | -1.1% | 2.46% | 14.89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
