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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,191.7 | 1,193.3 | 1,190 | 1,191.7 | -6.6 | -0.6% | 43,800 |
| 2007/12/17 | 1,196.7 | 1,200 | 1,196.7 | 1,198.3 | -36.7 | -3% | 30,600 |
| 2007/12/14 | 1,233.3 | 1,256.7 | 1,233.3 | 1,235 | -23.3 | -1.9% | 61,200 |
| 2007/12/13 | 1,280 | 1,280 | 1,255 | 1,258.3 | -6.7 | -0.5% | 87,600 |
| 2007/12/12 | 1,250 | 1,266.7 | 1,233.3 | 1,265 | +31.7 | +2.6% | 57,600 |
| 2007/12/11 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | +5 | +0.4% | 48,000 |
| 2007/12/10 | 1,231.7 | 1,231.7 | 1,228.3 | 1,228.3 | -5 | -0.4% | 19,200 |
| 2007/12/07 | 1,225 | 1,233.3 | 1,216.7 | 1,233.3 | +28.3 | +2.3% | 21,600 |
| 2007/12/06 | 1,208.3 | 1,225 | 1,205 | 1,205 | -1.7 | -0.1% | 27,000 |
| 2007/12/05 | 1,228.3 | 1,231.7 | 1,185 | 1,206.7 | -26.6 | -2.2% | 30,000 |
| 2007/12/04 | 1,175 | 1,235 | 1,168.3 | 1,233.3 | +25 | +2.1% | 7,800 |
| 2007/12/03 | 1,148.3 | 1,208.3 | 1,148.3 | 1,208.3 | +26.6 | +2.3% | 54,600 |
| 2007/11/30 | 1,216.7 | 1,216.7 | 1,156.7 | 1,181.7 | -71.6 | -5.7% | 56,400 |
| 2007/11/29 | 1,258.3 | 1,258.3 | 1,241.7 | 1,253.3 | +11.6 | +0.9% | 16,200 |
| 2007/11/28 | 1,240 | 1,241.7 | 1,238.3 | 1,241.7 | +1.7 | +0.1% | 44,400 |
| 2007/11/27 | 1,240 | 1,245 | 1,236.7 | 1,240 | +1.7 | +0.1% | 32,400 |
| 2007/11/26 | 1,248.3 | 1,248.3 | 1,233.3 | 1,238.3 | ±0 | ±0% | 45,000 |
| 2007/11/22 | 1,258.3 | 1,261.7 | 1,233.3 | 1,238.3 | -21.7 | -1.7% | 57,600 |
| 2007/11/21 | 1,260 | 1,263.3 | 1,260 | 1,260 | ±0 | ±0% | 19,800 |
| 2007/11/20 | 1,283.3 | 1,283.3 | 1,248.3 | 1,260 | -21.7 | -1.7% | 54,000 |
| 2007/11/19 | 1,281.7 | 1,283.3 | 1,276.7 | 1,281.7 | +5 | +0.4% | 32,400 |
| 2007/11/16 | 1,276.7 | 1,276.7 | 1,270 | 1,276.7 | +6.7 | +0.5% | 9,000 |
| 2007/11/15 | 1,266.7 | 1,283.3 | 1,266.7 | 1,270 | +3.3 | +0.3% | 24,600 |
| 2007/11/14 | 1,248.3 | 1,275 | 1,248.3 | 1,266.7 | +18.4 | +1.5% | 70,200 |
| 2007/11/13 | 1,245 | 1,248.3 | 1,240 | 1,248.3 | +3.3 | +0.3% | 20,400 |
| 2007/11/12 | 1,241.7 | 1,250 | 1,241.7 | 1,245 | -5 | -0.4% | 45,600 |
| 2007/11/09 | 1,240 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 46,800 |
| 2007/11/08 | 1,241.7 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 57,600 |
| 2007/11/07 | 1,238.3 | 1,240 | 1,238.3 | 1,240 | +3.3 | +0.3% | 27,000 |
| 2007/11/06 | 1,238.3 | 1,241.7 | 1,236.7 | 1,236.7 | +3.4 | +0.3% | 12,600 |
| 2007/11/05 | 1,233.3 | 1,233.3 | 1,231.7 | 1,233.3 | +1.6 | +0.1% | 33,600 |
| 2007/11/02 | 1,225 | 1,233.3 | 1,221.7 | 1,231.7 | -3.3 | -0.3% | 57,600 |
| 2007/11/01 | 1,235 | 1,238.3 | 1,231.7 | 1,235 | +3.3 | +0.3% | 48,600 |
| 2007/10/31 | 1,230 | 1,236.7 | 1,230 | 1,231.7 | +6.7 | +0.5% | 18,000 |
| 2007/10/30 | 1,220 | 1,226.7 | 1,220 | 1,225 | +8.3 | +0.7% | 43,800 |
| 2007/10/29 | 1,213.3 | 1,216.7 | 1,206.7 | 1,216.7 | +5 | +0.4% | 33,600 |
| 2007/10/26 | 1,200 | 1,213.3 | 1,183.3 | 1,211.7 | +45 | +3.9% | 33,600 |
| 2007/10/25 | 1,190 | 1,190 | 1,166.7 | 1,166.7 | -23.3 | -2% | 46,800 |
| 2007/10/24 | 1,190 | 1,195 | 1,185 | 1,190 | -3.3 | -0.3% | 70,200 |
| 2007/10/23 | 1,191.7 | 1,193.3 | 1,188.3 | 1,193.3 | +1.6 | +0.1% | 75,600 |
| 2007/10/22 | 1,215 | 1,215 | 1,183.3 | 1,191.7 | -23.3 | -1.9% | 34,800 |
| 2007/10/19 | 1,198.3 | 1,216.7 | 1,198.3 | 1,215 | +30 | +2.5% | 61,200 |
| 2007/10/18 | 1,178.3 | 1,200 | 1,176.7 | 1,185 | +8.3 | +0.7% | 24,600 |
| 2007/10/17 | 1,200 | 1,200 | 1,166.7 | 1,176.7 | -36.6 | -3% | 79,800 |
| 2007/10/16 | 1,221.7 | 1,225 | 1,191.7 | 1,213.3 | -6.7 | -0.5% | 81,600 |
| 2007/10/15 | 1,191.7 | 1,223.3 | 1,191.7 | 1,220 | +40 | +3.4% | 67,200 |
| 2007/10/12 | 1,153.3 | 1,188.3 | 1,153.3 | 1,180 | +35 | +3.1% | 79,800 |
| 2007/10/11 | 1,120 | 1,163.3 | 1,120 | 1,145 | +26.7 | +2.4% | 67,200 |
| 2007/10/10 | 1,141.7 | 1,148.3 | 1,110 | 1,118.3 | +10 | +0.9% | 67,200 |
| 2007/10/09 | 1,150 | 1,158.3 | 1,098.3 | 1,108.3 | +108.3 | +10.8% | 103,800 |
4251～
4300
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
