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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 991.7 | 1,000 | 975 | 1,000 | +5 | +0.5% | 55,200 |
| 2007/10/04 | 983.3 | 1,000 | 983.3 | 995 | +36.7 | +3.8% | 34,800 |
| 2007/10/03 | 935 | 983.3 | 935 | 958.3 | +20 | +2.1% | 46,200 |
| 2007/10/02 | 918.3 | 958.3 | 916.7 | 938.3 | +38.3 | +4.3% | 90,600 |
| 2007/10/01 | 900 | 916.7 | 895 | 900 | -8.3 | -0.9% | 17,400 |
| 2007/09/28 | 908.3 | 916.7 | 895 | 908.3 | ±0 | ±0% | 28,800 |
| 2007/09/27 | 910 | 916.7 | 900 | 908.3 | +31.6 | +3.6% | 28,200 |
| 2007/09/26 | 843.3 | 876.7 | 843.3 | 876.7 | +68.4 | +8.5% | 45,000 |
| 2007/09/25 | 883.3 | 883.3 | 791.7 | 808.3 | -80 | -9% | 90,000 |
| 2007/09/21 | 885 | 898.3 | 885 | 888.3 | -23.4 | -2.6% | 18,600 |
| 2007/09/20 | 963.3 | 978.3 | 911.7 | 911.7 | -33.3 | -3.5% | 58,800 |
| 2007/09/19 | 983.3 | 991.7 | 945 | 945 | -15 | -1.6% | 30,600 |
| 2007/09/18 | 958.3 | 961.7 | 950 | 960 | +1.7 | +0.2% | 19,800 |
| 2007/09/14 | 936.7 | 986.7 | 936.7 | 958.3 | +10 | +1.1% | 28,200 |
| 2007/09/13 | 950 | 975 | 948.3 | 948.3 | ±0 | ±0% | 5,400 |
| 2007/09/12 | 943.3 | 955 | 943.3 | 948.3 | +5 | +0.5% | 28,200 |
| 2007/09/11 | 948.3 | 950 | 938.3 | 943.3 | -30 | -3.1% | 24,600 |
| 2007/09/10 | 966.7 | 983.3 | 966.7 | 973.3 | -6.7 | -0.7% | 14,400 |
| 2007/09/07 | 983.3 | 988.3 | 976.7 | 980 | -18.3 | -1.8% | 7,200 |
| 2007/09/06 | 1,000 | 1,008.3 | 991.7 | 998.3 | -10 | -1% | 37,200 |
| 2007/09/05 | 1,008.3 | 1,016.7 | 1,008.3 | 1,008.3 | ±0 | ±0% | 18,000 |
| 2007/09/04 | 1,015 | 1,015 | 1,008.3 | 1,008.3 | -8.4 | -0.8% | 17,400 |
| 2007/09/03 | 1,013.3 | 1,028.3 | 1,011.7 | 1,016.7 | ±0 | ±0% | 41,400 |
| 2007/08/31 | 1,033.3 | 1,033.3 | 1,000 | 1,016.7 | -18.3 | -1.8% | 9,000 |
| 2007/08/30 | 1,026.7 | 1,035 | 1,026.7 | 1,035 | +20 | +2% | 5,400 |
| 2007/08/29 | 1,000 | 1,015 | 973.3 | 1,015 | ±0 | ±0% | 18,000 |
| 2007/08/28 | 1,006.7 | 1,025 | 1,006.7 | 1,015 | ±0 | ±0% | 19,800 |
| 2007/08/27 | 1,018.3 | 1,045 | 1,015 | 1,015 | +6.7 | +0.7% | 25,200 |
| 2007/08/24 | 1,033.3 | 1,035 | 1,000 | 1,008.3 | -23.4 | -2.3% | 33,000 |
| 2007/08/23 | 1,016.7 | 1,048.3 | 1,016.7 | 1,031.7 | +15 | +1.5% | 16,800 |
| 2007/08/22 | 983.3 | 1,016.7 | 971.7 | 1,016.7 | +18.4 | +1.8% | 16,800 |
| 2007/08/21 | 983.3 | 1,018.3 | 966.7 | 998.3 | -18.4 | -1.8% | 29,400 |
| 2007/08/20 | 1,020 | 1,040 | 1,016.7 | 1,016.7 | -11.6 | -1.1% | 102,000 |
| 2007/08/17 | 1,068.3 | 1,068.3 | 1,016.7 | 1,028.3 | -66.7 | -6.1% | 39,000 |
| 2007/08/16 | 1,108.3 | 1,115 | 1,075 | 1,095 | -13.3 | -1.2% | 10,800 |
| 2007/08/15 | 1,115 | 1,115 | 1,100 | 1,108.3 | -21.7 | -1.9% | 13,800 |
| 2007/08/14 | 1,130 | 1,130 | 1,116.7 | 1,130 | ±0 | ±0% | 21,600 |
| 2007/08/13 | 1,158.3 | 1,160 | 1,125 | 1,130 | -28.3 | -2.4% | 12,000 |
| 2007/08/10 | 1,133.3 | 1,158.3 | 1,116.7 | 1,158.3 | ±0 | ±0% | 25,800 |
| 2007/08/09 | 1,160 | 1,166.7 | 1,135 | 1,158.3 | ±0 | ±0% | 48,600 |
| 2007/08/08 | 1,173.3 | 1,173.3 | 1,133.3 | 1,158.3 | -6.7 | -0.6% | 25,800 |
| 2007/08/07 | 1,158.3 | 1,191.7 | 1,155 | 1,165 | +31.7 | +2.8% | 13,800 |
| 2007/08/06 | 1,128.3 | 1,143.3 | 1,128.3 | 1,133.3 | ±0 | ±0% | 9,600 |
| 2007/08/03 | 1,140 | 1,141.7 | 1,133.3 | 1,133.3 | -3.4 | -0.3% | 8,400 |
| 2007/08/02 | 1,173.3 | 1,191.7 | 1,136.7 | 1,136.7 | -8.3 | -0.7% | 25,200 |
| 2007/08/01 | 1,133.3 | 1,166.7 | 1,131.7 | 1,145 | +11.7 | +1% | 27,000 |
| 2007/07/31 | 1,108.3 | 1,133.3 | 1,108.3 | 1,133.3 | +16.6 | +1.5% | 4,200 |
| 2007/07/30 | 1,115 | 1,140 | 1,108.3 | 1,116.7 | -13.3 | -1.2% | 16,200 |
| 2007/07/27 | 1,130 | 1,131.7 | 1,118.3 | 1,130 | -31.7 | -2.7% | 24,600 |
| 2007/07/26 | 1,178.3 | 1,178.3 | 1,158.3 | 1,161.7 | +5 | +0.4% | 7,200 |
4301～
4350
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
