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 |
|---|---|---|---|---|---|---|---|
| 2007/05/15 | 1,100 | 1,100 | 1,091.7 | 1,091.7 | -11.6 | -1.1% | 34,200 |
| 2007/05/14 | 1,101.7 | 1,106.7 | 1,093.3 | 1,103.3 | +3.3 | +0.3% | 77,400 |
| 2007/05/11 | 1,100 | 1,105 | 1,091.7 | 1,100 | -8.3 | -0.7% | 93,000 |
| 2007/05/10 | 1,110 | 1,115 | 1,100 | 1,108.3 | +8.3 | +0.8% | 102,600 |
| 2007/05/09 | 1,108.3 | 1,111.7 | 1,100 | 1,100 | -6.7 | -0.6% | 178,800 |
| 2007/05/08 | 1,108.3 | 1,110 | 1,100 | 1,106.7 | -1.6 | -0.1% | 152,400 |
| 2007/05/07 | 1,128.3 | 1,128.3 | 1,100 | 1,108.3 | -20 | -1.8% | 90,600 |
| 2007/05/02 | 1,126.7 | 1,136.7 | 1,120 | 1,128.3 | -21.7 | -1.9% | 22,800 |
| 2007/05/01 | 1,186.7 | 1,193.3 | 1,116.7 | 1,150 | -25 | -2.1% | 50,400 |
| 2007/04/27 | 1,208.3 | 1,208.3 | 1,170 | 1,175 | -33.3 | -2.8% | 51,000 |
| 2007/04/26 | 1,208.3 | 1,216.7 | 1,200 | 1,208.3 | +21.6 | +1.8% | 21,000 |
| 2007/04/25 | 1,200 | 1,200 | 1,170 | 1,186.7 | +20 | +1.7% | 18,000 |
| 2007/04/24 | 1,171.7 | 1,173.3 | 1,166.7 | 1,166.7 | -25 | -2.1% | 61,200 |
| 2007/04/23 | 1,176.7 | 1,200 | 1,176.7 | 1,191.7 | +16.7 | +1.4% | 30,600 |
| 2007/04/20 | 1,201.7 | 1,203.3 | 1,166.7 | 1,175 | -26.7 | -2.2% | 53,400 |
| 2007/04/19 | 1,223.3 | 1,223.3 | 1,198.3 | 1,201.7 | -23.3 | -1.9% | 38,400 |
| 2007/04/18 | 1,215 | 1,233.3 | 1,186.7 | 1,225 | +10 | +0.8% | 91,800 |
| 2007/04/17 | 1,216.7 | 1,218.3 | 1,213.3 | 1,215 | -3.3 | -0.3% | 61,200 |
| 2007/04/16 | 1,218.3 | 1,228.3 | 1,216.7 | 1,218.3 | +3.3 | +0.3% | 40,200 |
| 2007/04/13 | 1,251.7 | 1,266.7 | 1,213.3 | 1,215 | -18.3 | -1.5% | 28,200 |
| 2007/04/12 | 1,241.7 | 1,241.7 | 1,216.7 | 1,233.3 | -10 | -0.8% | 79,800 |
| 2007/04/11 | 1,261.7 | 1,275 | 1,241.7 | 1,243.3 | -16.7 | -1.3% | 73,800 |
| 2007/04/10 | 1,250 | 1,266.7 | 1,250 | 1,260 | +18.3 | +1.5% | 23,400 |
| 2007/04/09 | 1,256.7 | 1,256.7 | 1,241.7 | 1,241.7 | -16.6 | -1.3% | 99,600 |
| 2007/04/06 | 1,288.3 | 1,291.7 | 1,258.3 | 1,258.3 | -41.7 | -3.2% | 26,400 |
| 2007/04/05 | 1,268.3 | 1,300 | 1,268.3 | 1,300 | +41.7 | +3.3% | 30,600 |
| 2007/04/04 | 1,255 | 1,266.7 | 1,255 | 1,258.3 | +6.6 | +0.5% | 30,000 |
| 2007/04/03 | 1,233.3 | 1,251.7 | 1,220 | 1,251.7 | +31.7 | +2.6% | 100,800 |
| 2007/04/02 | 1,258.3 | 1,258.3 | 1,220 | 1,220 | -51.7 | -4.1% | 63,000 |
| 2007/03/30 | 1,258.3 | 1,273.3 | 1,258.3 | 1,271.7 | +13.4 | +1.1% | 4,200 |
| 2007/03/29 | 1,253.3 | 1,281.7 | 1,253.3 | 1,258.3 | -26.7 | -2.1% | 19,200 |
| 2007/03/28 | 1,298.3 | 1,315 | 1,283.3 | 1,285 | -30 | -2.3% | 15,000 |
| 2007/03/27 | 1,335 | 1,335 | 1,298.3 | 1,315 | +18.3 | +1.4% | 36,600 |
| 2007/03/26 | 1,301.7 | 1,301.7 | 1,291.7 | 1,296.7 | -48.3 | -3.6% | 10,800 |
| 2007/03/23 | 1,340 | 1,346.7 | 1,270 | 1,345 | +5 | +0.4% | 30,600 |
| 2007/03/22 | 1,333.3 | 1,366.7 | 1,331.7 | 1,340 | +20 | +1.5% | 26,400 |
| 2007/03/20 | 1,285 | 1,333.3 | 1,285 | 1,320 | +18.3 | +1.4% | 21,000 |
| 2007/03/19 | 1,251.7 | 1,305 | 1,235 | 1,301.7 | +85 | +7% | 19,800 |
| 2007/03/16 | 1,283.3 | 1,290 | 1,216.7 | 1,216.7 | -83.3 | -6.4% | 57,600 |
| 2007/03/15 | 1,300 | 1,308.3 | 1,286.7 | 1,300 | +16.7 | +1.3% | 31,200 |
| 2007/03/14 | 1,336.7 | 1,336.7 | 1,275 | 1,283.3 | -55 | -4.1% | 84,000 |
| 2007/03/13 | 1,375 | 1,381.7 | 1,336.7 | 1,338.3 | -36.7 | -2.7% | 50,400 |
| 2007/03/12 | 1,380 | 1,398.3 | 1,375 | 1,375 | -25 | -1.8% | 7,200 |
| 2007/03/09 | 1,361.7 | 1,408.3 | 1,361.7 | 1,400 | +50 | +3.7% | 42,600 |
| 2007/03/08 | 1,365 | 1,365 | 1,335 | 1,350 | -50 | -3.6% | 39,000 |
| 2007/03/07 | 1,383.3 | 1,408.3 | 1,375 | 1,400 | +16.7 | +1.2% | 100,200 |
| 2007/03/06 | 1,353.3 | 1,383.3 | 1,353.3 | 1,383.3 | +30 | +2.2% | 6,000 |
| 2007/03/05 | 1,398.3 | 1,408.3 | 1,353.3 | 1,353.3 | -61.7 | -4.4% | 19,800 |
| 2007/03/02 | 1,411.7 | 1,416.7 | 1,410 | 1,415 | -1.7 | -0.1% | 9,000 |
| 2007/03/01 | 1,418.3 | 1,426.7 | 1,410 | 1,416.7 | -10 | -0.7% | 21,600 |
4401～
4450
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
