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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 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 |
| 2005/04/12 | 808.3 | 883.3 | 800 | 883.3 | +83.3 | +10.4% | 347,400 |
| 2005/04/11 | 756.7 | 815 | 756.7 | 800 | +51.7 | +6.9% | 175,800 |
| 2005/04/08 | 746.7 | 750 | 743.3 | 748.3 | +3.3 | +0.4% | 15,000 |
| 2005/04/07 | 755 | 755 | 741.7 | 745 | -10 | -1.3% | 17,400 |
| 2005/04/06 | 748.3 | 758.3 | 748.3 | 755 | +8.3 | +1.1% | 21,000 |
| 2005/04/05 | 750 | 750 | 746.7 | 746.7 | -3.3 | -0.4% | 12,000 |
| 2005/04/04 | 753.3 | 753.3 | 745 | 750 | -3.3 | -0.4% | 9,000 |
| 2005/04/01 | 745 | 753.3 | 743.3 | 753.3 | -1.7 | -0.2% | 11,400 |
| 2005/03/31 | 755 | 755 | 755 | 755 | -1.7 | -0.2% | 1,800 |
| 2005/03/30 | 741.7 | 765 | 741.7 | 756.7 | +6.7 | +0.9% | 17,400 |
| 2005/03/29 | 748.3 | 750 | 745 | 750 | +3.3 | +0.4% | 11,400 |
| 2005/03/28 | 743.3 | 748.3 | 743.3 | 746.7 | +5 | +0.7% | 5,400 |
| 2005/03/25 | 750 | 750 | 741.7 | 741.7 | -8.3 | -1.1% | 6,000 |
| 2005/03/24 | 753.3 | 758.3 | 750 | 750 | +6.7 | +0.9% | 6,600 |
| 2005/03/23 | 756.7 | 756.7 | 741.7 | 743.3 | -15 | -2% | 9,600 |
| 2005/03/22 | 758.3 | 758.3 | 751.7 | 758.3 | +8.3 | +1.1% | 15,000 |
| 2005/03/18 | 751.7 | 751.7 | 750 | 750 | ±0 | ±0% | 2,400 |
| 2005/03/17 | 743.3 | 750 | 741.7 | 750 | +8.3 | +1.1% | 4,800 |
| 2005/03/16 | 753.3 | 753.3 | 736.7 | 741.7 | -13.3 | -1.8% | 7,800 |
| 2005/03/15 | 741.7 | 755 | 740 | 755 | +6.7 | +0.9% | 12,600 |
| 2005/03/14 | 753.3 | 753.3 | 748.3 | 748.3 | -6.7 | -0.9% | 7,800 |
| 2005/03/11 | 750 | 755 | 750 | 755 | +6.7 | +0.9% | 19,200 |
| 2005/03/10 | 755 | 756.7 | 748.3 | 748.3 | -3.4 | -0.5% | 33,000 |
| 2005/03/09 | 753.3 | 755 | 738.3 | 751.7 | -1.6 | -0.2% | 12,600 |
| 2005/03/08 | 758.3 | 758.3 | 750 | 753.3 | +1.6 | +0.2% | 12,600 |
| 2005/03/07 | 753.3 | 755 | 750 | 751.7 | -1.6 | -0.2% | 24,000 |
| 2005/03/04 | 746.7 | 753.3 | 741.7 | 753.3 | +6.6 | +0.9% | 27,600 |
| 2005/03/03 | 748.3 | 748.3 | 735 | 746.7 | ±0 | ±0% | 10,800 |
| 2005/03/02 | 748.3 | 748.3 | 741.7 | 746.7 | +1.7 | +0.2% | 22,800 |
| 2005/03/01 | 743.3 | 745 | 741.7 | 745 | +10 | +1.4% | 8,400 |
| 2005/02/28 | 733.3 | 741.7 | 733.3 | 735 | +5 | +0.7% | 15,000 |
| 2005/02/25 | 733.3 | 733.3 | 730 | 730 | -3.3 | -0.5% | 28,200 |
| 2005/02/24 | 725 | 733.3 | 725 | 733.3 | +8.3 | +1.1% | 37,200 |
| 2005/02/23 | 733.3 | 733.3 | 718.3 | 725 | -11.7 | -1.6% | 3,000 |
| 2005/02/22 | 733.3 | 736.7 | 731.7 | 736.7 | +6.7 | +0.9% | 10,200 |
| 2005/02/21 | 703.3 | 735 | 703.3 | 730 | +31.7 | +4.5% | 42,000 |
| 2005/02/18 | 701.7 | 701.7 | 698.3 | 698.3 | -6.7 | -1% | 33,000 |
4901～
4950
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
