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 |
|---|---|---|---|---|---|---|---|
| 2005/06/27 | 893.3 | 900 | 885 | 895 | ±0 | ±0% | 22,800 |
| 2005/06/24 | 893.3 | 895 | 890 | 895 | +1.7 | +0.2% | 7,800 |
| 2005/06/23 | 881.7 | 906.7 | 881.7 | 893.3 | +20 | +2.3% | 58,800 |
| 2005/06/22 | 855 | 878.3 | 855 | 873.3 | +18.3 | +2.1% | 56,400 |
| 2005/06/21 | 855 | 855 | 853.3 | 855 | +1.7 | +0.2% | 7,200 |
| 2005/06/20 | 858.3 | 863.3 | 851.7 | 853.3 | +3.3 | +0.4% | 13,200 |
| 2005/06/17 | 850 | 850 | 843.3 | 850 | ±0 | ±0% | 16,800 |
| 2005/06/16 | 863.3 | 863.3 | 833.3 | 850 | -18.3 | -2.1% | 105,600 |
| 2005/06/15 | 891.7 | 891.7 | 860 | 868.3 | -21.7 | -2.4% | 17,400 |
| 2005/06/14 | 903.3 | 920 | 876.7 | 890 | ±0 | ±0% | 60,000 |
| 2005/06/13 | 855 | 890 | 855 | 890 | +38.3 | +4.5% | 57,600 |
| 2005/06/10 | 850 | 853.3 | 850 | 851.7 | +1.7 | +0.2% | 6,000 |
| 2005/06/09 | 850 | 851.7 | 846.7 | 850 | ±0 | ±0% | 6,600 |
| 2005/06/08 | 851.7 | 851.7 | 850 | 850 | -5 | -0.6% | 14,400 |
| 2005/06/07 | 853.3 | 858.3 | 853.3 | 855 | -1.7 | -0.2% | 7,200 |
| 2005/06/06 | 861.7 | 863.3 | 851.7 | 856.7 | -5 | -0.6% | 58,200 |
| 2005/06/03 | 870 | 873.3 | 860 | 861.7 | +3.4 | +0.4% | 22,200 |
| 2005/06/02 | 855 | 866.7 | 855 | 858.3 | +5 | +0.6% | 92,400 |
| 2005/06/01 | 861.7 | 861.7 | 853.3 | 853.3 | -8.4 | -1% | 15,600 |
| 2005/05/31 | 866.7 | 866.7 | 856.7 | 861.7 | -5 | -0.6% | 17,400 |
| 2005/05/30 | 883.3 | 883.3 | 866.7 | 866.7 | -16.6 | -1.9% | 18,000 |
| 2005/05/27 | 881.7 | 883.3 | 881.7 | 883.3 | ±0 | ±0% | 10,800 |
| 2005/05/26 | 900 | 900 | 883.3 | 883.3 | -25 | -2.8% | 6,000 |
| 2005/05/25 | 901.7 | 908.3 | 900 | 908.3 | +8.3 | +0.9% | 4,200 |
| 2005/05/24 | 901.7 | 901.7 | 900 | 900 | ±0 | ±0% | 2,400 |
| 2005/05/23 | 910 | 916.7 | 900 | 900 | -8.3 | -0.9% | 10,800 |
| 2005/05/20 | 921.7 | 921.7 | 901.7 | 908.3 | +8.3 | +0.9% | 4,200 |
| 2005/05/19 | 900 | 913.3 | 891.7 | 900 | +5 | +0.6% | 39,000 |
| 2005/05/18 | 921.7 | 921.7 | 883.3 | 895 | -30 | -3.2% | 18,600 |
| 2005/05/17 | 933.3 | 958.3 | 925 | 925 | -26.7 | -2.8% | 92,400 |
| 2005/05/16 | 950 | 966.7 | 941.7 | 951.7 | -6.6 | -0.7% | 58,200 |
| 2005/05/13 | 958.3 | 975 | 955 | 958.3 | -8.4 | -0.9% | 57,600 |
| 2005/05/12 | 958.3 | 971.7 | 958.3 | 966.7 | +1.7 | +0.2% | 53,400 |
| 2005/05/11 | 965 | 966.7 | 953.3 | 965 | -1.7 | -0.2% | 20,400 |
| 2005/05/10 | 966.7 | 966.7 | 946.7 | 966.7 | -16.6 | -1.7% | 28,200 |
| 2005/05/09 | 1,000 | 1,000 | 966.7 | 983.3 | -18.4 | -1.8% | 7,200 |
| 2005/05/06 | 1,003.3 | 1,003.3 | 998.3 | 1,001.7 | ±0 | ±0% | 101,400 |
| 2005/05/02 | 1,008.3 | 1,015 | 1,000 | 1,001.7 | -6.6 | -0.7% | 108,000 |
| 2005/04/28 | 965 | 1,025 | 963.3 | 1,008.3 | +51.6 | +5.4% | 96,000 |
| 2005/04/27 | 950 | 956.7 | 950 | 956.7 | +5 | +0.5% | 57,000 |
| 2005/04/26 | 950 | 955 | 950 | 951.7 | +1.7 | +0.2% | 73,800 |
| 2005/04/25 | 945 | 950 | 933.3 | 950 | +8.3 | +0.9% | 55,800 |
| 2005/04/22 | 958.3 | 965 | 931.7 | 941.7 | -8.3 | -0.9% | 99,600 |
| 2005/04/21 | 941.7 | 955 | 933.3 | 950 | +16.7 | +1.8% | 120,000 |
| 2005/04/20 | 925 | 950 | 916.7 | 933.3 | +10 | +1.1% | 106,800 |
| 2005/04/19 | 891.7 | 933.3 | 891.7 | 923.3 | +48.3 | +5.5% | 92,400 |
| 2005/04/18 | 883.3 | 891.7 | 858.3 | 875 | +8.3 | +1% | 53,400 |
| 2005/04/15 | 866.7 | 891.7 | 863.3 | 866.7 | ±0 | ±0% | 118,200 |
| 2005/04/14 | 876.7 | 878.3 | 850 | 866.7 | -16.6 | -1.9% | 129,600 |
| 2005/04/13 | 916.7 | 918.3 | 830 | 883.3 | ±0 | ±0% | 400,200 |
4901～
4950
件表示中 / 5881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 | 121,600円 | +5.9% | +4.6% | 3.21% | 18.86倍 | 2.27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 | 86,000円 | +4.0% | +3.6% | 4.22% | 9.35倍 | 1.70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 | 294,700円 | +6.0% | +9.0% | 1.70% | 15.75倍 | 1.72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 | 127,900円 | +8.0% | +46.9% | 2.81% | 7.50倍 | 0.60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 | 112,400円 | +2.9% | -1.1% | 2.49% | 14.73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
