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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 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 |
| 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 |
4751～
4800
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 | 128,900円 | +3.8% | -7.8% | 3.03% | 23.29倍 | 2.38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 | 99,700円 | +1.7% | +2.1% | 3.64% | 11.05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 | 332,500円 | +6.0% | +9.0% | 1.50% | 17.76倍 | 1.97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 | 143,800円 | +8.0% | +46.9% | 2.50% | 8.44倍 | 0.67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 | 121,700円 | +2.9% | -1.1% | 2.30% | 15.77倍 | 1.07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
