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 |
|---|---|---|---|---|---|---|---|
| 2008/03/31 | 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 |
| 2008/03/06 | 1,100 | 1,133.3 | 1,100 | 1,125 | +25 | +2.3% | 7,800 |
| 2008/03/05 | 1,131.7 | 1,133.3 | 1,100 | 1,100 | -33.3 | -2.9% | 9,000 |
| 2008/03/04 | 1,101.7 | 1,133.3 | 1,101.7 | 1,133.3 | +31.6 | +2.9% | 49,200 |
| 2008/03/03 | 1,100 | 1,103.3 | 1,100 | 1,101.7 | -15 | -1.3% | 14,400 |
| 2008/02/29 | 1,111.7 | 1,131.7 | 1,110 | 1,116.7 | +6.7 | +0.6% | 14,400 |
| 2008/02/28 | 1,100 | 1,110 | 1,100 | 1,110 | +28.3 | +2.6% | 4,800 |
| 2008/02/27 | 1,068.3 | 1,081.7 | 1,068.3 | 1,081.7 | -18.3 | -1.7% | 6,000 |
| 2008/02/26 | 1,083.3 | 1,106.7 | 1,075 | 1,100 | +25 | +2.3% | 27,600 |
| 2008/02/25 | 1,076.7 | 1,098.3 | 1,075 | 1,075 | +16.7 | +1.6% | 14,400 |
| 2008/02/22 | 1,075 | 1,075 | 1,058.3 | 1,058.3 | -23.4 | -2.2% | 9,600 |
| 2008/02/21 | 1,098.3 | 1,098.3 | 1,081.7 | 1,081.7 | -16.6 | -1.5% | 8,400 |
| 2008/02/20 | 1,106.7 | 1,106.7 | 1,095 | 1,098.3 | -5 | -0.5% | 6,000 |
| 2008/02/19 | 1,115 | 1,115 | 1,083.3 | 1,103.3 | +5 | +0.5% | 16,800 |
| 2008/02/18 | 1,098.3 | 1,100 | 1,098.3 | 1,098.3 | ±0 | ±0% | 9,600 |
| 2008/02/15 | 1,100 | 1,100 | 1,088.3 | 1,098.3 | -3.4 | -0.3% | 10,200 |
| 2008/02/14 | 1,100 | 1,133.3 | 1,098.3 | 1,101.7 | +1.7 | +0.2% | 23,400 |
| 2008/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | -66.7 | -5.7% | 600 |
| 2008/02/12 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 600 |
| 2008/02/08 | 1,166.7 | 1,166.7 | 1,145 | 1,166.7 | -23.3 | -2% | 4,800 |
| 2008/02/07 | 1,165 | 1,190 | 1,141.7 | 1,190 | +23.3 | +2% | 27,000 |
| 2008/02/06 | 1,151.7 | 1,166.7 | 1,133.3 | 1,166.7 | +11.7 | +1% | 6,600 |
| 2008/02/05 | 1,123.3 | 1,166.7 | 1,123.3 | 1,155 | +38.3 | +3.4% | 9,000 |
| 2008/02/04 | 1,095 | 1,116.7 | 1,080 | 1,116.7 | +21.7 | +2% | 7,200 |
| 2008/02/01 | 1,043.3 | 1,130 | 1,043.3 | 1,095 | +13.3 | +1.2% | 26,400 |
| 2008/01/31 | 1,076.7 | 1,081.7 | 1,045 | 1,081.7 | +5 | +0.5% | 7,200 |
| 2008/01/30 | 1,076.7 | 1,083.3 | 1,068.3 | 1,076.7 | ±0 | ±0% | 28,800 |
| 2008/01/29 | 1,080 | 1,080 | 1,075 | 1,076.7 | -3.3 | -0.3% | 41,400 |
| 2008/01/28 | 1,078.3 | 1,095 | 1,075 | 1,080 | +11.7 | +1.1% | 33,600 |
| 2008/01/25 | 1,061.7 | 1,091.7 | 1,061.7 | 1,068.3 | +8.3 | +0.8% | 16,200 |
| 2008/01/24 | 1,041.7 | 1,066.7 | 1,041.7 | 1,060 | +35 | +3.4% | 10,200 |
| 2008/01/23 | 1,016.7 | 1,083.3 | 1,016.7 | 1,025 | +3.3 | +0.3% | 37,200 |
| 2008/01/22 | 1,008.3 | 1,025 | 1,008.3 | 1,021.7 | -53.3 | -5% | 9,000 |
| 2008/01/21 | 1,115 | 1,116.7 | 1,050 | 1,075 | -60 | -5.3% | 9,600 |
| 2008/01/18 | 1,150 | 1,170 | 1,135 | 1,135 | -48.3 | -4.1% | 63,600 |
4201～
4250
件表示中 / 5860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 | 119,800円 | +5.9% | +4.6% | 3.26% | 18.58倍 | 2.21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 | 338,500円 | +4.0% | +3.6% | 4.28% | 9.20倍 | 1.66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 | 291,600円 | +6.0% | +9.0% | 1.71% | 15.57倍 | 1.73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 | 117,600円 | +8.0% | +46.9% | 3.06% | 6.90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 |
| メニコン | 102,800円 | +2.9% | -1.1% | 2.72% | 13.48倍 | 0.91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
