メニコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,176 | 1,196 | 1,175 | 1,191 | +15 | +1.3% | 329,900 |
| 2025/07/31 | 1,179 | 1,184 | 1,169 | 1,176 | -3 | -0.3% | 262,200 |
| 2025/07/30 | 1,173 | 1,182 | 1,172 | 1,179 | +2 | +0.2% | 239,600 |
| 2025/07/29 | 1,170 | 1,177 | 1,166 | 1,177 | +4 | +0.3% | 215,400 |
| 2025/07/28 | 1,173 | 1,183 | 1,167 | 1,173 | +2 | +0.2% | 229,100 |
| 2025/07/25 | 1,180 | 1,184 | 1,170 | 1,171 | -6 | -0.5% | 222,900 |
| 2025/07/24 | 1,186 | 1,188 | 1,168 | 1,177 | -6 | -0.5% | 331,100 |
| 2025/07/23 | 1,161 | 1,184 | 1,161 | 1,183 | +36 | +3.1% | 419,300 |
| 2025/07/22 | 1,153 | 1,158 | 1,142 | 1,147 | -10 | -0.9% | 196,500 |
| 2025/07/18 | 1,154 | 1,163 | 1,147 | 1,157 | +4 | +0.3% | 278,600 |
| 2025/07/17 | 1,135 | 1,153 | 1,126 | 1,153 | +11 | +1% | 317,900 |
| 2025/07/16 | 1,154 | 1,156 | 1,142 | 1,142 | -11 | -1% | 253,000 |
| 2025/07/15 | 1,166 | 1,170 | 1,149 | 1,153 | -13 | -1.1% | 277,200 |
| 2025/07/14 | 1,154 | 1,175 | 1,153 | 1,166 | +5 | +0.4% | 332,000 |
| 2025/07/11 | 1,156 | 1,165 | 1,152 | 1,161 | +9 | +0.8% | 213,000 |
| 2025/07/10 | 1,165 | 1,166 | 1,143 | 1,152 | -10 | -0.9% | 331,100 |
| 2025/07/09 | 1,159 | 1,165 | 1,155 | 1,162 | +7 | +0.6% | 259,100 |
| 2025/07/08 | 1,145 | 1,164 | 1,145 | 1,155 | +10 | +0.9% | 369,100 |
| 2025/07/07 | 1,143 | 1,150 | 1,137 | 1,145 | -3 | -0.3% | 262,900 |
| 2025/07/04 | 1,136 | 1,149 | 1,133 | 1,148 | +8 | +0.7% | 309,100 |
| 2025/07/03 | 1,127 | 1,140 | 1,118 | 1,140 | +8 | +0.7% | 462,500 |
| 2025/07/02 | 1,113 | 1,139 | 1,109 | 1,132 | +19 | +1.7% | 467,900 |
| 2025/07/01 | 1,119 | 1,122 | 1,107 | 1,113 | -6 | -0.5% | 312,700 |
| 2025/06/30 | 1,136 | 1,144 | 1,119 | 1,119 | +8 | +0.7% | 624,100 |
| 2025/06/27 | 1,095 | 1,111 | 1,090 | 1,111 | +16 | +1.5% | 426,400 |
| 2025/06/26 | 1,105 | 1,109 | 1,090 | 1,095 | -8 | -0.7% | 301,300 |
| 2025/06/25 | 1,089 | 1,103 | 1,086 | 1,103 | +12 | +1.1% | 408,700 |
| 2025/06/24 | 1,090 | 1,096 | 1,086 | 1,091 | -1 | -0.1% | 437,400 |
| 2025/06/23 | 1,071 | 1,097 | 1,066 | 1,092 | +21 | +2% | 910,000 |
| 2025/06/20 | 1,057 | 1,078 | 1,051 | 1,071 | +63 | +6.3% | 2,258,200 |
| 2025/06/19 | 1,018 | 1,020 | 1,006 | 1,008 | -10 | -1% | 341,700 |
| 2025/06/18 | 1,012 | 1,023 | 1,011 | 1,018 | +3 | +0.3% | 293,400 |
| 2025/06/17 | 1,011 | 1,024 | 1,011 | 1,015 | +9 | +0.9% | 420,100 |
| 2025/06/16 | 1,008 | 1,017 | 1,005 | 1,006 | -1 | -0.1% | 465,100 |
| 2025/06/13 | 1,031 | 1,036 | 1,007 | 1,007 | -34 | -3.3% | 953,000 |
| 2025/06/12 | 1,042 | 1,047 | 1,035 | 1,041 | -15 | -1.4% | 649,900 |
| 2025/06/11 | 1,035 | 1,066 | 1,033 | 1,056 | +14 | +1.3% | 579,900 |
| 2025/06/10 | 1,034 | 1,061 | 1,032 | 1,042 | +11 | +1.1% | 597,400 |
| 2025/06/09 | 1,040 | 1,044 | 1,023 | 1,031 | +4 | +0.4% | 475,500 |
| 2025/06/06 | 1,026 | 1,033 | 1,015 | 1,027 | ±0 | ±0% | 477,500 |
| 2025/06/05 | 1,020 | 1,032 | 1,016 | 1,027 | ±0 | ±0% | 550,500 |
| 2025/06/04 | 1,026 | 1,036 | 1,025 | 1,027 | +4 | +0.4% | 489,100 |
| 2025/06/03 | 1,038 | 1,038 | 1,020 | 1,023 | -22 | -2.1% | 905,200 |
| 2025/06/02 | 1,074 | 1,084 | 1,044 | 1,045 | -43 | -4% | 996,300 |
| 2025/05/30 | 1,075 | 1,093 | 1,073 | 1,088 | +8 | +0.7% | 707,700 |
| 2025/05/29 | 1,076 | 1,085 | 1,071 | 1,080 | +2 | +0.2% | 450,800 |
| 2025/05/28 | 1,090 | 1,092 | 1,073 | 1,078 | -3 | -0.3% | 482,700 |
| 2025/05/27 | 1,066 | 1,081 | 1,060 | 1,081 | +20 | +1.9% | 544,100 |
| 2025/05/26 | 1,056 | 1,068 | 1,051 | 1,061 | +5 | +0.5% | 487,300 |
| 2025/05/23 | 1,070 | 1,075 | 1,056 | 1,056 | -10 | -0.9% | 590,700 |
1～
50
件表示中 / 2470件
類似銘柄と比較する
現在ご覧いただいている「メニコン」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 |
|---|---|---|---|---|---|---|---|---|
| メニコン | 119,100円 | +2.9% | -1.1% | 2.35% | 15.56倍 | 1.06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 |
| マニー | 130,000円 | +3.8% | -7.8% | 3.00% | 23.50倍 | 2.40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 |
| 日機装 | 136,400円 | +8.0% | +46.9% | 2.64% | 8.00倍 | 0.65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 |
| 松 風 | 204,400円 | +5.6% | -2.9% | 2.59% | 15.47倍 | 1.71倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 東京計器 | 418,000円 | +3.4% | -21.8% | 0.96% | 27.92倍 | 1.70倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
市場注目の銘柄
チャート関連のコラム
