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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,321.7 | 1,325 | 1,320 | 1,325 | +25 | +1.9% | 19,800 |
| 2006/07/19 | 1,301.7 | 1,301.7 | 1,300 | 1,300 | -1.7 | -0.1% | 12,000 |
| 2006/07/18 | 1,316.7 | 1,316.7 | 1,266.7 | 1,301.7 | +18.4 | +1.4% | 13,800 |
| 2006/07/14 | 1,291.7 | 1,291.7 | 1,275 | 1,283.3 | -41.7 | -3.1% | 11,400 |
| 2006/07/13 | 1,318.3 | 1,333.3 | 1,308.3 | 1,325 | +8.3 | +0.6% | 44,400 |
| 2006/07/12 | 1,316.7 | 1,333.3 | 1,308.3 | 1,316.7 | -16.6 | -1.2% | 12,000 |
| 2006/07/11 | 1,333.3 | 1,333.3 | 1,311.7 | 1,333.3 | +31.6 | +2.4% | 29,400 |
| 2006/07/10 | 1,296.7 | 1,325 | 1,296.7 | 1,301.7 | +26.7 | +2.1% | 30,600 |
| 2006/07/07 | 1,273.3 | 1,281.7 | 1,268.3 | 1,275 | +15 | +1.2% | 22,200 |
| 2006/07/06 | 1,266.7 | 1,273.3 | 1,255 | 1,260 | -6.7 | -0.5% | 44,400 |
| 2006/07/05 | 1,273.3 | 1,273.3 | 1,265 | 1,266.7 | -13.3 | -1% | 29,400 |
| 2006/07/04 | 1,265 | 1,281.7 | 1,263.3 | 1,280 | +16.7 | +1.3% | 25,200 |
| 2006/07/03 | 1,283.3 | 1,283.3 | 1,258.3 | 1,263.3 | -10 | -0.8% | 16,200 |
| 2006/06/30 | 1,278.3 | 1,300 | 1,266.7 | 1,273.3 | +6.6 | +0.5% | 34,800 |
| 2006/06/29 | 1,288.3 | 1,300 | 1,258.3 | 1,266.7 | -50 | -3.8% | 73,800 |
| 2006/06/28 | 1,316.7 | 1,316.7 | 1,313.3 | 1,316.7 | +16.7 | +1.3% | 21,000 |
| 2006/06/27 | 1,306.7 | 1,306.7 | 1,300 | 1,300 | -8.3 | -0.6% | 4,800 |
| 2006/06/26 | 1,333.3 | 1,333.3 | 1,300 | 1,308.3 | -25 | -1.9% | 7,800 |
| 2006/06/23 | 1,341.7 | 1,341.7 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 7,200 |
| 2006/06/22 | 1,326.7 | 1,366.7 | 1,326.7 | 1,366.7 | +16.7 | +1.2% | 15,000 |
| 2006/06/21 | 1,326.7 | 1,356.7 | 1,306.7 | 1,350 | +40 | +3.1% | 21,600 |
| 2006/06/20 | 1,321.7 | 1,321.7 | 1,308.3 | 1,310 | -11.7 | -0.9% | 13,800 |
| 2006/06/19 | 1,333.3 | 1,350 | 1,321.7 | 1,321.7 | -28.3 | -2.1% | 13,200 |
| 2006/06/16 | 1,370 | 1,378.3 | 1,350 | 1,350 | -3.3 | -0.2% | 12,600 |
| 2006/06/15 | 1,325 | 1,353.3 | 1,316.7 | 1,353.3 | +61.6 | +4.8% | 27,000 |
| 2006/06/14 | 1,250 | 1,291.7 | 1,218.3 | 1,291.7 | +33.4 | +2.7% | 22,200 |
| 2006/06/13 | 1,266.7 | 1,266.7 | 1,258.3 | 1,258.3 | -21.7 | -1.7% | 13,800 |
| 2006/06/12 | 1,275 | 1,283.3 | 1,275 | 1,280 | -11.7 | -0.9% | 24,000 |
| 2006/06/09 | 1,200 | 1,291.7 | 1,200 | 1,291.7 | +91.7 | +7.6% | 94,200 |
| 2006/06/08 | 1,245 | 1,245 | 1,188.3 | 1,200 | -78.3 | -6.1% | 85,800 |
| 2006/06/07 | 1,283.3 | 1,293.3 | 1,275 | 1,278.3 | -21.7 | -1.7% | 42,000 |
| 2006/06/06 | 1,300 | 1,303.3 | 1,285 | 1,300 | -33.3 | -2.5% | 28,200 |
| 2006/06/05 | 1,316.7 | 1,343.3 | 1,311.7 | 1,333.3 | ±0 | ±0% | 23,400 |
| 2006/06/02 | 1,366.7 | 1,375 | 1,308.3 | 1,333.3 | -41.7 | -3% | 43,200 |
| 2006/06/01 | 1,403.3 | 1,420 | 1,366.7 | 1,375 | -41.7 | -2.9% | 16,800 |
| 2006/05/31 | 1,393.3 | 1,416.7 | 1,393.3 | 1,416.7 | ±0 | ±0% | 10,800 |
| 2006/05/30 | 1,423.3 | 1,440 | 1,416.7 | 1,416.7 | -20 | -1.4% | 15,000 |
| 2006/05/29 | 1,476.7 | 1,478.3 | 1,436.7 | 1,436.7 | -61.6 | -4.1% | 9,000 |
| 2006/05/26 | 1,531.7 | 1,531.7 | 1,496.7 | 1,498.3 | -10 | -0.7% | 13,800 |
| 2006/05/25 | 1,508.3 | 1,516.7 | 1,471.7 | 1,508.3 | +1.6 | +0.1% | 26,400 |
| 2006/05/24 | 1,500 | 1,506.7 | 1,498.3 | 1,506.7 | +31.7 | +2.1% | 8,400 |
| 2006/05/23 | 1,528.3 | 1,528.3 | 1,475 | 1,475 | -5 | -0.3% | 39,000 |
| 2006/05/22 | 1,525 | 1,528.3 | 1,480 | 1,480 | -28.3 | -1.9% | 42,600 |
| 2006/05/19 | 1,490 | 1,508.3 | 1,481.7 | 1,508.3 | +8.3 | +0.6% | 24,000 |
| 2006/05/18 | 1,493.3 | 1,513.3 | 1,475 | 1,500 | +10 | +0.7% | 79,800 |
| 2006/05/17 | 1,483.3 | 1,498.3 | 1,480 | 1,490 | -10 | -0.7% | 13,200 |
| 2006/05/16 | 1,500 | 1,518.3 | 1,491.7 | 1,500 | ±0 | ±0% | 35,400 |
| 2006/05/15 | 1,475 | 1,516.7 | 1,475 | 1,500 | +21.7 | +1.5% | 37,800 |
| 2006/05/12 | 1,438.3 | 1,483.3 | 1,413.3 | 1,478.3 | +28.3 | +2% | 30,000 |
| 2006/05/11 | 1,476.7 | 1,476.7 | 1,450 | 1,450 | -33.3 | -2.2% | 21,000 |
4601～
4650
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
