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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 2008/07/15 | 1,163.3 | 1,163.3 | 1,130 | 1,130 | -16.7 | -1.5% | 1,200 |
| 2008/07/14 | 1,143.3 | 1,146.7 | 1,143.3 | 1,146.7 | -13.3 | -1.1% | 1,800 |
| 2008/07/11 | 1,183.3 | 1,183.3 | 1,160 | 1,160 | -23.3 | -2% | 4,800 |
| 2008/07/10 | 1,196.7 | 1,198.3 | 1,158.3 | 1,183.3 | -15 | -1.3% | 13,200 |
| 2008/07/09 | 1,158.3 | 1,200 | 1,158.3 | 1,198.3 | +46.6 | +4% | 28,800 |
| 2008/07/08 | 1,150 | 1,161.7 | 1,141.7 | 1,151.7 | +10 | +0.9% | 16,200 |
| 2008/07/07 | 1,141.7 | 1,141.7 | 1,120 | 1,141.7 | ±0 | ±0% | 16,200 |
| 2008/07/04 | 1,130 | 1,141.7 | 1,130 | 1,141.7 | +1.7 | +0.1% | 4,800 |
| 2008/07/03 | 1,131.7 | 1,140 | 1,131.7 | 1,140 | +11.7 | +1% | 12,600 |
| 2008/07/02 | 1,128.3 | 1,128.3 | 1,123.3 | 1,128.3 | +16.6 | +1.5% | 12,000 |
| 2008/07/01 | 1,105 | 1,123.3 | 1,105 | 1,111.7 | -1.6 | -0.1% | 2,400 |
| 2008/06/30 | 1,106.7 | 1,116.7 | 1,106.7 | 1,113.3 | -3.4 | -0.3% | 12,000 |
| 2008/06/27 | 1,108.3 | 1,116.7 | 1,108.3 | 1,116.7 | -6.6 | -0.6% | 7,800 |
| 2008/06/26 | 1,113.3 | 1,123.3 | 1,113.3 | 1,123.3 | +11.6 | +1% | 1,800 |
| 2008/06/25 | 1,113.3 | 1,118.3 | 1,111.7 | 1,111.7 | +5 | +0.5% | 16,200 |
| 2008/06/24 | 1,108.3 | 1,110 | 1,105 | 1,106.7 | ±0 | ±0% | 15,600 |
4151～
4200
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
