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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 940 | 941.7 | 935 | 941.7 | +6.7 | +0.7% | 27,000 |
| 2005/09/06 | 935 | 936.7 | 933.3 | 935 | -5 | -0.5% | 16,200 |
| 2005/09/05 | 941.7 | 945 | 933.3 | 940 | -5 | -0.5% | 25,200 |
| 2005/09/02 | 941.7 | 945 | 933.3 | 945 | +8.3 | +0.9% | 19,800 |
| 2005/09/01 | 941.7 | 941.7 | 933.3 | 936.7 | +10 | +1.1% | 18,600 |
| 2005/08/31 | 940 | 940 | 926.7 | 926.7 | -15 | -1.6% | 5,400 |
| 2005/08/30 | 940 | 946.7 | 940 | 941.7 | +1.7 | +0.2% | 18,000 |
| 2005/08/29 | 936.7 | 940 | 933.3 | 940 | +11.7 | +1.3% | 13,800 |
| 2005/08/26 | 936.7 | 946.7 | 928.3 | 928.3 | -13.4 | -1.4% | 24,000 |
| 2005/08/25 | 940 | 941.7 | 936.7 | 941.7 | +1.7 | +0.2% | 9,000 |
| 2005/08/24 | 940 | 940 | 933.3 | 940 | -6.7 | -0.7% | 13,200 |
| 2005/08/23 | 941.7 | 946.7 | 941.7 | 946.7 | +5 | +0.5% | 19,800 |
| 2005/08/22 | 935 | 948.3 | 935 | 941.7 | +6.7 | +0.7% | 51,000 |
| 2005/08/19 | 925 | 943.3 | 923.3 | 935 | +11.7 | +1.3% | 63,600 |
| 2005/08/18 | 923.3 | 930 | 918.3 | 923.3 | -1.7 | -0.2% | 46,800 |
| 2005/08/17 | 921.7 | 925 | 916.7 | 925 | +3.3 | +0.4% | 22,200 |
| 2005/08/16 | 918.3 | 921.7 | 918.3 | 921.7 | ±0 | ±0% | 36,000 |
| 2005/08/15 | 920 | 921.7 | 915 | 921.7 | +5 | +0.5% | 10,800 |
| 2005/08/12 | 930 | 930 | 916.7 | 916.7 | -10 | -1.1% | 28,200 |
| 2005/08/11 | 918.3 | 930 | 916.7 | 926.7 | +8.4 | +0.9% | 61,200 |
| 2005/08/10 | 913.3 | 918.3 | 913.3 | 918.3 | +20 | +2.2% | 24,000 |
| 2005/08/09 | 903.3 | 903.3 | 888.3 | 898.3 | -1.7 | -0.2% | 48,000 |
| 2005/08/08 | 900 | 900 | 875 | 900 | -16.7 | -1.8% | 8,400 |
| 2005/08/05 | 920 | 921.7 | 916.7 | 916.7 | -3.3 | -0.4% | 24,000 |
| 2005/08/04 | 916.7 | 920 | 911.7 | 920 | +1.7 | +0.2% | 66,000 |
| 2005/08/03 | 923.3 | 923.3 | 918.3 | 918.3 | -5 | -0.5% | 18,600 |
| 2005/08/02 | 923.3 | 928.3 | 920 | 923.3 | +1.6 | +0.2% | 59,400 |
| 2005/08/01 | 923.3 | 923.3 | 921.7 | 921.7 | +1.7 | +0.2% | 21,600 |
| 2005/07/29 | 921.7 | 923.3 | 920 | 920 | ±0 | ±0% | 16,200 |
| 2005/07/28 | 923.3 | 925 | 920 | 920 | -3.3 | -0.4% | 24,600 |
| 2005/07/27 | 923.3 | 926.7 | 916.7 | 923.3 | +1.6 | +0.2% | 101,400 |
| 2005/07/26 | 920 | 923.3 | 920 | 921.7 | +1.7 | +0.2% | 24,000 |
| 2005/07/25 | 923.3 | 923.3 | 920 | 920 | -3.3 | -0.4% | 49,200 |
| 2005/07/22 | 918.3 | 925 | 918.3 | 923.3 | +5 | +0.5% | 41,400 |
| 2005/07/21 | 926.7 | 926.7 | 918.3 | 918.3 | -8.4 | -0.9% | 58,800 |
| 2005/07/20 | 925 | 926.7 | 910 | 926.7 | -6.6 | -0.7% | 258,600 |
| 2005/07/19 | 938.3 | 956.7 | 931.7 | 933.3 | -11.7 | -1.2% | 30,000 |
| 2005/07/15 | 955 | 955 | 945 | 945 | -8.3 | -0.9% | 10,800 |
| 2005/07/14 | 955 | 955 | 951.7 | 953.3 | -5 | -0.5% | 13,200 |
| 2005/07/13 | 948.3 | 958.3 | 941.7 | 958.3 | +8.3 | +0.9% | 68,400 |
| 2005/07/12 | 960 | 961.7 | 948.3 | 950 | -15 | -1.6% | 22,800 |
| 2005/07/11 | 971.7 | 971.7 | 958.3 | 965 | -5 | -0.5% | 29,400 |
| 2005/07/08 | 983.3 | 983.3 | 966.7 | 970 | -13.3 | -1.4% | 22,200 |
| 2005/07/07 | 978.3 | 983.3 | 978.3 | 983.3 | +5 | +0.5% | 28,800 |
| 2005/07/06 | 941.7 | 980 | 941.7 | 978.3 | +36.6 | +3.9% | 36,000 |
| 2005/07/05 | 965 | 971.7 | 941.7 | 941.7 | -21.6 | -2.2% | 51,600 |
| 2005/07/04 | 920 | 965 | 920 | 963.3 | +45 | +4.9% | 28,800 |
| 2005/07/01 | 916.7 | 923.3 | 911.7 | 918.3 | +1.6 | +0.2% | 12,600 |
| 2005/06/30 | 893.3 | 920 | 888.3 | 916.7 | +28.4 | +3.2% | 16,800 |
| 2005/06/29 | 950 | 950 | 886.7 | 888.3 | -45 | -4.8% | 43,200 |
4851～
4900
件表示中 / 5882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 | 121,400円 | +5.9% | +4.6% | 3.21% | 18.83倍 | 2.24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 | 86,200円 | +4.0% | +3.6% | 4.21% | 9.37倍 | 1.68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 | 287,000円 | +6.0% | +9.0% | 1.74% | 15.33倍 | 1.70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 | 129,100円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61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 | 113,200円 | +2.9% | -1.1% | 2.47% | 14.84倍 | 1.01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
