マニー

7730 / 東証プライム / 精密機器

1,211 +30.5 (+2.58%)

株価：2025/05/09 15:30 15分ディレイ

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
2006/02/23	1,346.7	1,370	1,336.7	1,358.3	+16.6	+1.2%	20,400
2006/02/22	1,268.3	1,341.7	1,250	1,341.7	+73.4	+5.8%	54,600
2006/02/21	1,248.3	1,268.3	1,233.3	1,268.3	+1.6	+0.1%	15,600
2006/02/20	1,300	1,333.3	1,250	1,266.7	-66.6	-5%	24,000
2006/02/17	1,340	1,363.3	1,333.3	1,333.3	-6.7	-0.5%	25,200
2006/02/16	1,340	1,340	1,331.7	1,340	±0	±0%	15,000
2006/02/15	1,336.7	1,340	1,331.7	1,340	+1.7	+0.1%	29,400
2006/02/14	1,333.3	1,383.3	1,330	1,338.3	-61.7	-4.4%	55,800
2006/02/13	1,383.3	1,448.3	1,383.3	1,400	+66.7	+5%	126,600
2006/02/10	1,316.7	1,350	1,291.7	1,333.3	+16.6	+1.3%	41,400
2006/02/09	1,318.3	1,325	1,315	1,316.7	-13.3	-1%	18,600
2006/02/08	1,366.7	1,366.7	1,253.3	1,330	-36.7	-2.7%	36,000
2006/02/07	1,330	1,366.7	1,330	1,366.7	+36.7	+2.8%	42,600
2006/02/06	1,328.3	1,330	1,328.3	1,330	+18.3	+1.4%	43,800
2006/02/03	1,285	1,325	1,285	1,311.7	+10	+0.8%	34,800
2006/02/02	1,270	1,301.7	1,270	1,301.7	+15	+1.2%	71,400
2006/02/01	1,263.3	1,286.7	1,261.7	1,286.7	+23.4	+1.9%	18,600
2006/01/31	1,286.7	1,291.7	1,263.3	1,263.3	-21.7	-1.7%	75,600
2006/01/30	1,283.3	1,285	1,281.7	1,285	+5	+0.4%	39,600
2006/01/27	1,275	1,280	1,266.7	1,280	+5	+0.4%	36,600
2006/01/26	1,276.7	1,283.3	1,260	1,275	+1.7	+0.1%	16,800
2006/01/25	1,283.3	1,283.3	1,250	1,273.3	+23.3	+1.9%	45,600
2006/01/24	1,221.7	1,283.3	1,221.7	1,250	+33.3	+2.7%	79,200
2006/01/23	1,223.3	1,223.3	1,200	1,216.7	+8.4	+0.7%	37,800
2006/01/20	1,196.7	1,225	1,185	1,208.3	+13.3	+1.1%	88,200
2006/01/19	1,191.7	1,225	1,191.7	1,195	-30	-2.4%	33,000
2006/01/18	1,168.3	1,233.3	1,141.7	1,225	+45	+3.8%	111,000
2006/01/17	1,216.7	1,230	1,166.7	1,180	-51.7	-4.2%	58,800
2006/01/16	1,225	1,233.3	1,220	1,231.7	-1.6	-0.1%	48,600
2006/01/13	1,240	1,241.7	1,221.7	1,233.3	-13.4	-1.1%	40,200
2006/01/12	1,200	1,248.3	1,200	1,246.7	+61.7	+5.2%	136,200
2006/01/11	1,200	1,205	1,175	1,185	-23.3	-1.9%	134,400
2006/01/10	1,243.3	1,243.3	1,166.7	1,208.3	+131.6	+12.2%	383,400
2006/01/06	1,103.3	1,105	1,076.7	1,076.7	-28.3	-2.6%	124,200
2006/01/05	1,116.7	1,118.3	1,103.3	1,105	-8.3	-0.7%	193,200
2006/01/04	1,103.3	1,118.3	1,103.3	1,113.3	+11.6	+1.1%	24,600
2005/12/30	1,098.3	1,110	1,098.3	1,101.7	+3.4	+0.3%	22,800
2005/12/29	1,116.7	1,118.3	1,096.7	1,098.3	-33.4	-3%	149,400
2005/12/28	1,125	1,133.3	1,125	1,131.7	+8.4	+0.7%	24,000
2005/12/27	1,166.7	1,166.7	1,116.7	1,123.3	+6.6	+0.6%	39,600
2005/12/26	1,138.3	1,150	1,116.7	1,116.7	-35	-3%	46,800
2005/12/22	1,140	1,166.7	1,140	1,151.7	+13.4	+1.2%	73,200
2005/12/21	1,165	1,165	1,128.3	1,138.3	-26.7	-2.3%	25,200
2005/12/20	1,183.3	1,183.3	1,165	1,165	+5	+0.4%	15,600
2005/12/19	1,166.7	1,168.3	1,153.3	1,160	+38.3	+3.4%	69,000
2005/12/16	1,106.7	1,133.3	1,106.7	1,121.7	+15	+1.4%	38,400
2005/12/15	1,121.7	1,121.7	1,091.7	1,106.7	-26.6	-2.3%	70,200
2005/12/14	1,135	1,156.7	1,133.3	1,133.3	-1.7	-0.1%	10,200
2005/12/13	1,146.7	1,146.7	1,133.3	1,135	-11.7	-1%	17,400
2005/12/12	1,145	1,148.3	1,143.3	1,146.7	+10	+0.9%	9,600

4701～ 4750 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	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