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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 2008/10/14 | 866.7 | 935 | 866.7 | 891.7 | +41.7 | +4.9% | 52,200 |
| 2008/10/10 | 800 | 850 | 790 | 850 | +50 | +6.3% | 48,600 |
| 2008/10/09 | 785 | 810 | 785 | 800 | -1.7 | -0.2% | 45,600 |
| 2008/10/08 | 785 | 811.7 | 783.3 | 801.7 | -8.3 | -1% | 80,400 |
| 2008/10/07 | 800 | 833.3 | 783.3 | 810 | -33.3 | -3.9% | 34,800 |
| 2008/10/06 | 838.3 | 845 | 831.7 | 843.3 | ±0 | ±0% | 17,400 |
| 2008/10/03 | 846.7 | 881.7 | 841.7 | 843.3 | +1.6 | +0.2% | 16,200 |
| 2008/10/02 | 918.3 | 918.3 | 841.7 | 841.7 | -75 | -8.2% | 36,000 |
| 2008/10/01 | 975 | 975 | 903.3 | 916.7 | -63.3 | -6.5% | 31,200 |
| 2008/09/30 | 953.3 | 1,000 | 941.7 | 980 | +13.3 | +1.4% | 15,000 |
| 2008/09/29 | 963.3 | 996.7 | 961.7 | 966.7 | +8.4 | +0.9% | 11,400 |
| 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 |
4101～
4150
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
