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 |
|---|---|---|---|---|---|---|---|
| 2007/09/19 | 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 |
| 2007/07/25 | 1,155 | 1,166.7 | 1,153.3 | 1,156.7 | -15 | -1.3% | 27,600 |
| 2007/07/24 | 1,135 | 1,181.7 | 1,135 | 1,171.7 | +25 | +2.2% | 27,600 |
| 2007/07/23 | 1,138.3 | 1,146.7 | 1,116.7 | 1,146.7 | -5 | -0.4% | 31,800 |
| 2007/07/20 | 1,166.7 | 1,166.7 | 1,151.7 | 1,151.7 | -15 | -1.3% | 16,800 |
| 2007/07/19 | 1,166.7 | 1,176.7 | 1,166.7 | 1,166.7 | -3.3 | -0.3% | 5,400 |
| 2007/07/18 | 1,200 | 1,200 | 1,166.7 | 1,170 | -23.3 | -2% | 25,200 |
| 2007/07/17 | 1,185 | 1,193.3 | 1,183.3 | 1,193.3 | +10 | +0.8% | 6,600 |
| 2007/07/13 | 1,208.3 | 1,208.3 | 1,180 | 1,183.3 | -23.4 | -1.9% | 37,800 |
| 2007/07/12 | 1,231.7 | 1,231.7 | 1,206.7 | 1,206.7 | +5 | +0.4% | 12,600 |
| 2007/07/11 | 1,220 | 1,220 | 1,193.3 | 1,201.7 | -23.3 | -1.9% | 31,800 |
| 2007/07/10 | 1,236.7 | 1,246.7 | 1,225 | 1,225 | +5 | +0.4% | 20,400 |
4351～
4400
件表示中 / 5883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 | 123,400円 | +5.9% | +4.6% | 3.16% | 19.14倍 | 2.28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 | 85,900円 | +4.0% | +3.6% | 4.22% | 9.34倍 | 1.68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 | 287,000円 | +6.0% | +9.0% | 1.74% | 15.33倍 | 1.70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 | 129,500円 | +8.0% | +46.9% | 2.78% | 7.59倍 | 0.61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 | 114,000円 | +2.9% | -1.1% | 2.46% | 14.94倍 | 1.02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
