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 |
|---|---|---|---|---|---|---|---|
| 2007/04/25 | 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 |
| 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 |
4451～
4500
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
