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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,175 | 1,176.7 | 1,168.3 | 1,176.7 | ±0 | ±0% | 20,400 |
| 2008/05/20 | 1,176.7 | 1,176.7 | 1,173.3 | 1,176.7 | +46.7 | +4.1% | 20,400 |
| 2008/05/19 | 1,133.3 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 11,400 |
| 2008/05/16 | 1,133.3 | 1,135 | 1,111.7 | 1,130 | +30 | +2.7% | 28,200 |
| 2008/05/15 | 1,166.7 | 1,168.3 | 1,098.3 | 1,100 | -66.7 | -5.7% | 23,400 |
| 2008/05/14 | 1,166.7 | 1,166.7 | 1,158.3 | 1,166.7 | -10 | -0.8% | 9,600 |
| 2008/05/13 | 1,180 | 1,180 | 1,175 | 1,176.7 | +1.7 | +0.1% | 10,200 |
| 2008/05/12 | 1,175 | 1,178.3 | 1,175 | 1,175 | ±0 | ±0% | 6,000 |
| 2008/05/09 | 1,175 | 1,176.7 | 1,175 | 1,175 | +8.3 | +0.7% | 5,400 |
| 2008/05/08 | 1,163.3 | 1,166.7 | 1,150 | 1,166.7 | +3.4 | +0.3% | 24,000 |
| 2008/05/07 | 1,125 | 1,166.7 | 1,100 | 1,163.3 | +71.6 | +6.6% | 21,600 |
| 2008/05/02 | 1,086.7 | 1,091.7 | 1,080 | 1,091.7 | +8.4 | +0.8% | 34,800 |
| 2008/05/01 | 1,076.7 | 1,086.7 | 1,076.7 | 1,083.3 | +6.6 | +0.6% | 10,800 |
| 2008/04/30 | 1,120 | 1,120 | 1,076.7 | 1,076.7 | -33.3 | -3% | 25,200 |
| 2008/04/28 | 1,105 | 1,116.7 | 1,105 | 1,110 | +11.7 | +1.1% | 9,000 |
| 2008/04/25 | 1,071.7 | 1,098.3 | 1,071.7 | 1,098.3 | +30 | +2.8% | 8,400 |
| 2008/04/24 | 1,066.7 | 1,083.3 | 1,066.7 | 1,068.3 | -6.7 | -0.6% | 15,000 |
| 2008/04/23 | 1,090 | 1,096.7 | 1,075 | 1,075 | -26.7 | -2.4% | 14,400 |
| 2008/04/22 | 1,123.3 | 1,123.3 | 1,101.7 | 1,101.7 | -16.6 | -1.5% | 11,400 |
| 2008/04/21 | 1,170 | 1,175 | 1,118.3 | 1,118.3 | -25 | -2.2% | 25,800 |
| 2008/04/18 | 1,143.3 | 1,153.3 | 1,143.3 | 1,143.3 | -20 | -1.7% | 13,200 |
| 2008/04/17 | 1,165 | 1,166.7 | 1,156.7 | 1,163.3 | ±0 | ±0% | 36,600 |
| 2008/04/16 | 1,166.7 | 1,166.7 | 1,156.7 | 1,163.3 | -5 | -0.4% | 18,000 |
| 2008/04/15 | 1,166.7 | 1,180 | 1,158.3 | 1,168.3 | -15 | -1.3% | 31,800 |
| 2008/04/14 | 1,155 | 1,183.3 | 1,155 | 1,183.3 | +28.3 | +2.5% | 103,200 |
| 2008/04/11 | 1,140 | 1,158.3 | 1,135 | 1,155 | +13.3 | +1.2% | 31,200 |
| 2008/04/10 | 1,166.7 | 1,168.3 | 1,133.3 | 1,141.7 | -26.6 | -2.3% | 56,400 |
| 2008/04/09 | 1,185 | 1,186.7 | 1,166.7 | 1,168.3 | -18.4 | -1.6% | 6,600 |
| 2008/04/08 | 1,166.7 | 1,211.7 | 1,166.7 | 1,186.7 | +16.7 | +1.4% | 31,800 |
| 2008/04/07 | 1,193.3 | 1,225 | 1,166.7 | 1,170 | -10 | -0.8% | 32,400 |
| 2008/04/04 | 1,176.7 | 1,180 | 1,166.7 | 1,180 | ±0 | ±0% | 10,200 |
| 2008/04/03 | 1,181.7 | 1,183.3 | 1,166.7 | 1,180 | +13.3 | +1.1% | 13,200 |
| 2008/04/02 | 1,160 | 1,166.7 | 1,158.3 | 1,166.7 | +6.7 | +0.6% | 12,600 |
| 2008/04/01 | 1,160 | 1,160 | 1,160 | 1,160 | +16.7 | +1.5% | 600 |
| 2008/03/31 | 1,143.3 | 1,143.3 | 1,143.3 | 1,143.3 | -16.7 | -1.4% | 1,800 |
| 2008/03/28 | 1,150 | 1,160 | 1,150 | 1,160 | +43.3 | +3.9% | 6,000 |
| 2008/03/27 | 1,123.3 | 1,125 | 1,116.7 | 1,116.7 | ±0 | ±0% | 9,600 |
| 2008/03/26 | 1,126.7 | 1,128.3 | 1,116.7 | 1,116.7 | -6.6 | -0.6% | 7,200 |
| 2008/03/25 | 1,123.3 | 1,123.3 | 1,115 | 1,123.3 | +10 | +0.9% | 22,200 |
| 2008/03/24 | 1,113.3 | 1,113.3 | 1,105 | 1,113.3 | ±0 | ±0% | 36,000 |
| 2008/03/21 | 1,113.3 | 1,113.3 | 1,093.3 | 1,113.3 | ±0 | ±0% | 18,600 |
| 2008/03/19 | 1,120 | 1,133.3 | 1,111.7 | 1,113.3 | +15 | +1.4% | 40,800 |
| 2008/03/18 | 1,100 | 1,101.7 | 1,096.7 | 1,098.3 | -10 | -0.9% | 72,000 |
| 2008/03/17 | 1,108.3 | 1,108.3 | 1,100 | 1,108.3 | -6.7 | -0.6% | 23,400 |
| 2008/03/14 | 1,116.7 | 1,116.7 | 1,101.7 | 1,115 | +15 | +1.4% | 19,800 |
| 2008/03/13 | 1,106.7 | 1,116.7 | 1,100 | 1,100 | -6.7 | -0.6% | 30,600 |
| 2008/03/12 | 1,100 | 1,110 | 1,100 | 1,106.7 | +6.7 | +0.6% | 18,000 |
| 2008/03/11 | 1,115 | 1,115 | 1,100 | 1,100 | -25 | -2.2% | 9,000 |
| 2008/03/10 | 1,116.7 | 1,133.3 | 1,101.7 | 1,125 | +8.3 | +0.7% | 36,000 |
| 2008/03/07 | 1,133.3 | 1,133.3 | 1,116.7 | 1,116.7 | -8.3 | -0.7% | 18,600 |
4151～
4200
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
