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 |
|---|---|---|---|---|---|---|---|
| 2007/02/28 | 1,395 | 1,426.7 | 1,385 | 1,426.7 | -10 | -0.7% | 11,400 |
| 2007/02/27 | 1,455 | 1,458.3 | 1,436.7 | 1,436.7 | -16.6 | -1.1% | 21,600 |
| 2007/02/26 | 1,500 | 1,500 | 1,453.3 | 1,453.3 | -46.7 | -3.1% | 12,600 |
| 2007/02/23 | 1,435 | 1,500 | 1,435 | 1,500 | +56.7 | +3.9% | 64,800 |
| 2007/02/22 | 1,448.3 | 1,458.3 | 1,443.3 | 1,443.3 | -5 | -0.3% | 13,200 |
| 2007/02/21 | 1,446.7 | 1,473.3 | 1,433.3 | 1,448.3 | +1.6 | +0.1% | 31,800 |
| 2007/02/20 | 1,458.3 | 1,483.3 | 1,443.3 | 1,446.7 | -28.3 | -1.9% | 9,000 |
| 2007/02/19 | 1,441.7 | 1,475 | 1,441.7 | 1,475 | +25 | +1.7% | 9,600 |
| 2007/02/16 | 1,425 | 1,466.7 | 1,425 | 1,450 | +20 | +1.4% | 22,200 |
| 2007/02/15 | 1,445 | 1,445 | 1,430 | 1,430 | -15 | -1% | 46,800 |
| 2007/02/14 | 1,448.3 | 1,453.3 | 1,445 | 1,445 | -1.7 | -0.1% | 10,200 |
| 2007/02/13 | 1,446.7 | 1,461.7 | 1,446.7 | 1,446.7 | +1.7 | +0.1% | 6,000 |
| 2007/02/09 | 1,443.3 | 1,450 | 1,441.7 | 1,445 | -15 | -1% | 15,000 |
| 2007/02/08 | 1,450 | 1,460 | 1,443.3 | 1,460 | +18.3 | +1.3% | 14,400 |
| 2007/02/07 | 1,456.7 | 1,456.7 | 1,441.7 | 1,441.7 | -16.6 | -1.1% | 29,400 |
| 2007/02/06 | 1,461.7 | 1,473.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 15,000 |
| 2007/02/05 | 1,481.7 | 1,481.7 | 1,458.3 | 1,458.3 | -25 | -1.7% | 12,000 |
| 2007/02/02 | 1,483.3 | 1,483.3 | 1,460 | 1,483.3 | -16.7 | -1.1% | 33,000 |
| 2007/02/01 | 1,483.3 | 1,500 | 1,481.7 | 1,500 | +10 | +0.7% | 56,400 |
| 2007/01/31 | 1,481.7 | 1,490 | 1,475 | 1,490 | +8.3 | +0.6% | 29,400 |
| 2007/01/30 | 1,481.7 | 1,481.7 | 1,466.7 | 1,481.7 | ±0 | ±0% | 15,600 |
| 2007/01/29 | 1,451.7 | 1,483.3 | 1,451.7 | 1,481.7 | +6.7 | +0.5% | 36,000 |
| 2007/01/26 | 1,480 | 1,480 | 1,468.3 | 1,475 | -3.3 | -0.2% | 15,600 |
| 2007/01/25 | 1,466.7 | 1,478.3 | 1,458.3 | 1,478.3 | +28.3 | +2% | 20,400 |
| 2007/01/24 | 1,451.7 | 1,466.7 | 1,435 | 1,450 | -1.7 | -0.1% | 12,000 |
| 2007/01/23 | 1,445 | 1,458.3 | 1,445 | 1,451.7 | -38.3 | -2.6% | 10,200 |
| 2007/01/22 | 1,490 | 1,491.7 | 1,458.3 | 1,490 | ±0 | ±0% | 13,800 |
| 2007/01/19 | 1,466.7 | 1,490 | 1,465 | 1,490 | +45 | +3.1% | 43,200 |
| 2007/01/18 | 1,450 | 1,450 | 1,433.3 | 1,445 | -38.3 | -2.6% | 31,800 |
| 2007/01/17 | 1,466.7 | 1,483.3 | 1,465 | 1,483.3 | +16.6 | +1.1% | 21,000 |
| 2007/01/16 | 1,438.3 | 1,466.7 | 1,438.3 | 1,466.7 | +28.4 | +2% | 17,400 |
| 2007/01/15 | 1,416.7 | 1,438.3 | 1,416.7 | 1,438.3 | +18.3 | +1.3% | 17,400 |
| 2007/01/12 | 1,408.3 | 1,420 | 1,400 | 1,420 | +21.7 | +1.6% | 29,400 |
| 2007/01/11 | 1,413.3 | 1,416.7 | 1,398.3 | 1,398.3 | -18.4 | -1.3% | 22,800 |
| 2007/01/10 | 1,405 | 1,441.7 | 1,405 | 1,416.7 | +18.4 | +1.3% | 46,200 |
| 2007/01/09 | 1,398.3 | 1,423.3 | 1,385 | 1,398.3 | -100 | -6.7% | 43,800 |
| 2007/01/05 | 1,496.7 | 1,503.3 | 1,495 | 1,498.3 | +5 | +0.3% | 16,200 |
| 2007/01/04 | 1,473.3 | 1,493.3 | 1,473.3 | 1,493.3 | +26.6 | +1.8% | 9,000 |
| 2006/12/29 | 1,470 | 1,475 | 1,466.7 | 1,466.7 | ±0 | ±0% | 8,400 |
| 2006/12/28 | 1,455 | 1,466.7 | 1,453.3 | 1,466.7 | +3.4 | +0.2% | 6,600 |
| 2006/12/27 | 1,466.7 | 1,466.7 | 1,450 | 1,463.3 | +13.3 | +0.9% | 12,000 |
| 2006/12/26 | 1,441.7 | 1,450 | 1,441.7 | 1,450 | -3.3 | -0.2% | 5,400 |
| 2006/12/25 | 1,453.3 | 1,453.3 | 1,443.3 | 1,453.3 | -5 | -0.3% | 3,000 |
| 2006/12/22 | 1,451.7 | 1,468.3 | 1,450 | 1,458.3 | -8.4 | -0.6% | 9,000 |
| 2006/12/21 | 1,465 | 1,466.7 | 1,458.3 | 1,466.7 | +1.7 | +0.1% | 4,800 |
| 2006/12/20 | 1,471.7 | 1,471.7 | 1,451.7 | 1,465 | +15 | +1% | 11,400 |
| 2006/12/19 | 1,438.3 | 1,458.3 | 1,438.3 | 1,450 | -5 | -0.3% | 12,000 |
| 2006/12/18 | 1,446.7 | 1,455 | 1,446.7 | 1,455 | +10 | +0.7% | 6,000 |
| 2006/12/15 | 1,426.7 | 1,466.7 | 1,426.7 | 1,445 | +10 | +0.7% | 6,000 |
| 2006/12/14 | 1,466.7 | 1,466.7 | 1,425 | 1,435 | -23.3 | -1.6% | 9,600 |
4451～
4500
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
