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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,483.3 | 1,483.3 | 1,476.7 | 1,483.3 | ±0 | ±0% | 33,600 |
| 2006/05/09 | 1,481.7 | 1,483.3 | 1,475 | 1,483.3 | +1.6 | +0.1% | 12,600 |
| 2006/05/08 | 1,486.7 | 1,506.7 | 1,480 | 1,481.7 | -21.6 | -1.4% | 49,800 |
| 2006/05/02 | 1,515 | 1,515 | 1,486.7 | 1,503.3 | -8.4 | -0.6% | 19,800 |
| 2006/05/01 | 1,500 | 1,515 | 1,500 | 1,511.7 | +26.7 | +1.8% | 9,600 |
| 2006/04/28 | 1,505 | 1,505 | 1,483.3 | 1,485 | -20 | -1.3% | 37,800 |
| 2006/04/27 | 1,503.3 | 1,506.7 | 1,503.3 | 1,505 | -18.3 | -1.2% | 24,000 |
| 2006/04/26 | 1,533.3 | 1,533.3 | 1,511.7 | 1,523.3 | -5 | -0.3% | 12,000 |
| 2006/04/25 | 1,533.3 | 1,535 | 1,526.7 | 1,528.3 | +11.6 | +0.8% | 51,600 |
| 2006/04/24 | 1,533.3 | 1,533.3 | 1,508.3 | 1,516.7 | -16.6 | -1.1% | 12,600 |
| 2006/04/21 | 1,536.7 | 1,536.7 | 1,510 | 1,533.3 | -3.4 | -0.2% | 38,400 |
| 2006/04/20 | 1,535 | 1,558.3 | 1,535 | 1,536.7 | +3.4 | +0.2% | 150,000 |
| 2006/04/19 | 1,533.3 | 1,535 | 1,525 | 1,533.3 | +15 | +1% | 19,200 |
| 2006/04/18 | 1,508.3 | 1,533.3 | 1,508.3 | 1,518.3 | -15 | -1% | 23,400 |
| 2006/04/17 | 1,530 | 1,533.3 | 1,510 | 1,533.3 | +16.6 | +1.1% | 18,000 |
| 2006/04/14 | 1,501.7 | 1,530 | 1,500 | 1,516.7 | ±0 | ±0% | 38,400 |
| 2006/04/13 | 1,523.3 | 1,523.3 | 1,503.3 | 1,516.7 | -16.6 | -1.1% | 21,000 |
| 2006/04/12 | 1,535 | 1,540 | 1,530 | 1,533.3 | -28.4 | -1.8% | 38,400 |
| 2006/04/11 | 1,558.3 | 1,576.7 | 1,543.3 | 1,561.7 | +11.7 | +0.8% | 102,600 |
| 2006/04/10 | 1,550 | 1,558.3 | 1,538.3 | 1,550 | -16.7 | -1.1% | 101,400 |
| 2006/04/07 | 1,550 | 1,566.7 | 1,545 | 1,566.7 | +16.7 | +1.1% | 36,600 |
| 2006/04/06 | 1,530 | 1,550 | 1,530 | 1,550 | +15 | +1% | 35,400 |
| 2006/04/05 | 1,446.7 | 1,566.7 | 1,446.7 | 1,535 | +85 | +5.9% | 177,600 |
| 2006/04/04 | 1,450 | 1,451.7 | 1,440 | 1,450 | -6.7 | -0.5% | 63,000 |
| 2006/04/03 | 1,461.7 | 1,470 | 1,440 | 1,456.7 | +21.7 | +1.5% | 34,200 |
| 2006/03/31 | 1,398.3 | 1,445 | 1,383.3 | 1,435 | +36.7 | +2.6% | 63,600 |
| 2006/03/30 | 1,391.7 | 1,398.3 | 1,390 | 1,398.3 | +23.3 | +1.7% | 27,000 |
| 2006/03/29 | 1,375 | 1,380 | 1,366.7 | 1,375 | -13.3 | -1% | 39,600 |
| 2006/03/28 | 1,390 | 1,390 | 1,375 | 1,388.3 | +15 | +1.1% | 6,000 |
| 2006/03/27 | 1,375 | 1,378.3 | 1,373.3 | 1,373.3 | -1.7 | -0.1% | 13,800 |
| 2006/03/24 | 1,380 | 1,398.3 | 1,363.3 | 1,375 | -21.7 | -1.6% | 12,600 |
| 2006/03/23 | 1,350 | 1,398.3 | 1,350 | 1,396.7 | +53.4 | +4% | 121,800 |
| 2006/03/22 | 1,346.7 | 1,353.3 | 1,343.3 | 1,343.3 | ±0 | ±0% | 34,200 |
| 2006/03/20 | 1,345 | 1,346.7 | 1,343.3 | 1,343.3 | -6.7 | -0.5% | 51,600 |
| 2006/03/17 | 1,333.3 | 1,350 | 1,331.7 | 1,350 | +16.7 | +1.3% | 124,800 |
| 2006/03/16 | 1,350 | 1,363.3 | 1,331.7 | 1,333.3 | -16.7 | -1.2% | 20,400 |
| 2006/03/15 | 1,346.7 | 1,350 | 1,346.7 | 1,350 | +3.3 | +0.2% | 5,400 |
| 2006/03/14 | 1,350 | 1,365 | 1,346.7 | 1,346.7 | ±0 | ±0% | 18,600 |
| 2006/03/13 | 1,335 | 1,363.3 | 1,335 | 1,346.7 | +13.4 | +1% | 30,000 |
| 2006/03/10 | 1,333.3 | 1,333.3 | 1,325 | 1,333.3 | +1.6 | +0.1% | 37,200 |
| 2006/03/09 | 1,333.3 | 1,335 | 1,330 | 1,331.7 | -16.6 | -1.2% | 29,400 |
| 2006/03/08 | 1,330 | 1,350 | 1,321.7 | 1,348.3 | +33.3 | +2.5% | 28,800 |
| 2006/03/07 | 1,323.3 | 1,325 | 1,315 | 1,315 | -8.3 | -0.6% | 9,600 |
| 2006/03/06 | 1,296.7 | 1,323.3 | 1,295 | 1,323.3 | +23.3 | +1.8% | 26,400 |
| 2006/03/03 | 1,300 | 1,313.3 | 1,300 | 1,300 | -15 | -1.1% | 19,800 |
| 2006/03/02 | 1,310 | 1,321.7 | 1,310 | 1,315 | -1.7 | -0.1% | 27,000 |
| 2006/03/01 | 1,323.3 | 1,323.3 | 1,316.7 | 1,316.7 | -6.6 | -0.5% | 7,800 |
| 2006/02/28 | 1,333.3 | 1,333.3 | 1,318.3 | 1,323.3 | -10 | -0.8% | 12,000 |
| 2006/02/27 | 1,341.7 | 1,341.7 | 1,331.7 | 1,333.3 | -30 | -2.2% | 7,800 |
| 2006/02/24 | 1,355 | 1,363.3 | 1,316.7 | 1,363.3 | +5 | +0.4% | 32,400 |
4651～
4700
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
