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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,251.7 | 1,263.3 | 1,250 | 1,255 | +6.7 | +0.5% | 17,400 |
| 2006/08/21 | 1,266.7 | 1,266.7 | 1,241.7 | 1,248.3 | +15 | +1.2% | 18,600 |
| 2006/08/18 | 1,236.7 | 1,238.3 | 1,230 | 1,233.3 | +3.3 | +0.3% | 19,800 |
| 2006/08/17 | 1,233.3 | 1,241.7 | 1,215 | 1,230 | +13.3 | +1.1% | 34,800 |
| 2006/08/16 | 1,246.7 | 1,246.7 | 1,216.7 | 1,216.7 | -5 | -0.4% | 17,400 |
| 2006/08/15 | 1,221.7 | 1,223.3 | 1,213.3 | 1,221.7 | -1.6 | -0.1% | 27,000 |
| 2006/08/14 | 1,250 | 1,250 | 1,220 | 1,223.3 | -21.7 | -1.7% | 27,000 |
| 2006/08/11 | 1,230 | 1,245 | 1,225 | 1,245 | +15 | +1.2% | 12,600 |
| 2006/08/10 | 1,231.7 | 1,238.3 | 1,226.7 | 1,230 | -3.3 | -0.3% | 15,000 |
| 2006/08/09 | 1,245 | 1,245 | 1,233.3 | 1,233.3 | -11.7 | -0.9% | 4,200 |
| 2006/08/08 | 1,265 | 1,265 | 1,235 | 1,245 | -21.7 | -1.7% | 22,200 |
| 2006/08/07 | 1,258.3 | 1,266.7 | 1,256.7 | 1,266.7 | +25 | +2% | 22,200 |
| 2006/08/04 | 1,241.7 | 1,245 | 1,233.3 | 1,241.7 | +16.7 | +1.4% | 25,800 |
| 2006/08/03 | 1,251.7 | 1,253.3 | 1,203.3 | 1,225 | -28.3 | -2.3% | 118,800 |
| 2006/08/02 | 1,266.7 | 1,266.7 | 1,253.3 | 1,253.3 | -13.4 | -1.1% | 21,600 |
| 2006/08/01 | 1,280 | 1,283.3 | 1,266.7 | 1,266.7 | -11.6 | -0.9% | 25,800 |
| 2006/07/31 | 1,290 | 1,291.7 | 1,276.7 | 1,278.3 | -11.7 | -0.9% | 13,800 |
| 2006/07/28 | 1,285 | 1,301.7 | 1,283.3 | 1,290 | +5 | +0.4% | 19,200 |
| 2006/07/27 | 1,288.3 | 1,303.3 | 1,285 | 1,285 | -18.3 | -1.4% | 10,800 |
| 2006/07/26 | 1,305 | 1,305 | 1,285 | 1,303.3 | -18.4 | -1.4% | 7,200 |
| 2006/07/25 | 1,325 | 1,325 | 1,321.7 | 1,321.7 | -3.3 | -0.2% | 3,600 |
| 2006/07/24 | 1,320 | 1,325 | 1,318.3 | 1,325 | +11.7 | +0.9% | 18,600 |
| 2006/07/21 | 1,325 | 1,326.7 | 1,283.3 | 1,313.3 | -11.7 | -0.9% | 11,400 |
| 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 |
4651～
4700
件表示中 / 5917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 | 128,400円 | +3.8% | -7.8% | 3.04% | 23.20倍 | 2.37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 | 100,100円 | +1.7% | +2.1% | 3.62% | 11.09倍 | 2.04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 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.81倍 | 1.98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 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68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 | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.08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
