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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 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 |
| 2005/12/09 | 1,141.7 | 1,150 | 1,133.3 | 1,136.7 | -18.3 | -1.6% | 60,600 |
| 2005/12/08 | 1,178.3 | 1,178.3 | 1,153.3 | 1,155 | -11.7 | -1% | 24,000 |
| 2005/12/07 | 1,168.3 | 1,178.3 | 1,166.7 | 1,166.7 | -5 | -0.4% | 18,600 |
| 2005/12/06 | 1,178.3 | 1,183.3 | 1,170 | 1,171.7 | -8.3 | -0.7% | 15,600 |
| 2005/12/05 | 1,181.7 | 1,186.7 | 1,180 | 1,180 | -18.3 | -1.5% | 6,600 |
| 2005/12/02 | 1,200 | 1,200 | 1,183.3 | 1,198.3 | ±0 | ±0% | 15,000 |
| 2005/12/01 | 1,200 | 1,200 | 1,196.7 | 1,198.3 | -1.7 | -0.1% | 9,000 |
| 2005/11/30 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 12,600 |
| 2005/11/29 | 1,175 | 1,175 | 1,170 | 1,175 | ±0 | ±0% | 12,600 |
| 2005/11/28 | 1,175 | 1,175 | 1,166.7 | 1,175 | ±0 | ±0% | 18,000 |
| 2005/11/25 | 1,168.3 | 1,175 | 1,168.3 | 1,175 | ±0 | ±0% | 5,400 |
| 2005/11/24 | 1,186.7 | 1,186.7 | 1,175 | 1,175 | -5 | -0.4% | 3,600 |
| 2005/11/22 | 1,180 | 1,183.3 | 1,176.7 | 1,180 | ±0 | ±0% | 24,600 |
| 2005/11/21 | 1,168.3 | 1,180 | 1,166.7 | 1,180 | ±0 | ±0% | 26,400 |
| 2005/11/18 | 1,203.3 | 1,203.3 | 1,180 | 1,180 | +10 | +0.9% | 7,200 |
| 2005/11/17 | 1,183.3 | 1,208.3 | 1,170 | 1,170 | +3.3 | +0.3% | 13,200 |
| 2005/11/16 | 1,153.3 | 1,175 | 1,153.3 | 1,166.7 | +15 | +1.3% | 6,600 |
| 2005/11/15 | 1,168.3 | 1,168.3 | 1,151.7 | 1,151.7 | -18.3 | -1.6% | 40,200 |
| 2005/11/14 | 1,168.3 | 1,180 | 1,168.3 | 1,170 | +3.3 | +0.3% | 4,800 |
| 2005/11/11 | 1,166.7 | 1,166.7 | 1,160 | 1,166.7 | ±0 | ±0% | 43,200 |
| 2005/11/10 | 1,168.3 | 1,168.3 | 1,166.7 | 1,166.7 | ±0 | ±0% | 24,000 |
| 2005/11/09 | 1,166.7 | 1,175 | 1,166.7 | 1,166.7 | -1.6 | -0.1% | 85,800 |
| 2005/11/08 | 1,168.3 | 1,173.3 | 1,166.7 | 1,168.3 | -6.7 | -0.6% | 19,200 |
| 2005/11/07 | 1,166.7 | 1,183.3 | 1,158.3 | 1,175 | -8.3 | -0.7% | 30,000 |
| 2005/11/04 | 1,150 | 1,200 | 1,148.3 | 1,183.3 | +50 | +4.4% | 44,400 |
| 2005/11/02 | 1,133.3 | 1,136.7 | 1,133.3 | 1,133.3 | -3.4 | -0.3% | 21,000 |
| 2005/11/01 | 1,133.3 | 1,145 | 1,133.3 | 1,136.7 | +3.4 | +0.3% | 16,800 |
| 2005/10/31 | 1,116.7 | 1,141.7 | 1,116.7 | 1,133.3 | -13.4 | -1.2% | 27,600 |
4801～
4850
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 | 129,000円 | +3.8% | -7.8% | 3.02% | 23.31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 | 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 | 334,500円 | +6.0% | +9.0% | 1.49% | 17.87倍 | 1.99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 | 122,100円 | +2.9% | -1.1% | 2.29% | 15.82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
