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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 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 |
| 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 |
4701～
4750
件表示中 / 5916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 | 128,600円 | +3.8% | -7.8% | 3.03% | 23.24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 | 100,200円 | +1.7% | +2.1% | 3.62% | 11.10倍 | 2.05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 | 144,600円 | +8.0% | +46.9% | 2.49% | 8.48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 | 123,300円 | +2.9% | -1.1% | 2.27% | 15.97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
