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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,079 | 1,085 | 1,066 | 1,066 | -28 | -2.6% | 760,500 |
| 2025/05/21 | 1,101 | 1,112 | 1,091 | 1,094 | -8 | -0.7% | 786,100 |
| 2025/05/20 | 1,105 | 1,125 | 1,101 | 1,102 | -11 | -1% | 847,400 |
| 2025/05/19 | 1,108 | 1,125 | 1,101 | 1,113 | -14 | -1.2% | 912,700 |
| 2025/05/16 | 1,146 | 1,149 | 1,127 | 1,127 | -15 | -1.3% | 866,100 |
| 2025/05/15 | 1,240 | 1,258 | 1,141 | 1,142 | -117 | -9.3% | 1,490,300 |
| 2025/05/14 | 1,420 | 1,437 | 1,240 | 1,259 | -150 | -10.6% | 1,005,100 |
| 2025/05/13 | 1,402 | 1,414 | 1,396 | 1,409 | +16 | +1.1% | 242,200 |
| 2025/05/12 | 1,390 | 1,408 | 1,381 | 1,393 | +2 | +0.1% | 242,400 |
| 2025/05/09 | 1,406 | 1,413 | 1,391 | 1,391 | -9 | -0.6% | 231,100 |
| 2025/05/08 | 1,426 | 1,443 | 1,400 | 1,400 | -3 | -0.2% | 281,900 |
| 2025/05/07 | 1,397 | 1,409 | 1,384 | 1,403 | +1 | +0.1% | 277,700 |
| 2025/05/02 | 1,403 | 1,411 | 1,388 | 1,402 | -1 | -0.1% | 293,800 |
| 2025/05/01 | 1,418 | 1,428 | 1,391 | 1,403 | -7 | -0.5% | 259,200 |
| 2025/04/30 | 1,433 | 1,442 | 1,404 | 1,410 | -14 | -1% | 287,700 |
| 2025/04/28 | 1,421 | 1,445 | 1,415 | 1,424 | +33 | +2.4% | 530,900 |
| 2025/04/25 | 1,404 | 1,416 | 1,386 | 1,391 | -4 | -0.3% | 355,800 |
| 2025/04/24 | 1,420 | 1,445 | 1,395 | 1,395 | -2 | -0.1% | 366,300 |
| 2025/04/23 | 1,399 | 1,435 | 1,389 | 1,397 | -6 | -0.4% | 718,600 |
| 2025/04/22 | 1,331 | 1,415 | 1,331 | 1,403 | +50 | +3.7% | 1,073,700 |
| 2025/04/21 | 1,207 | 1,364 | 1,202 | 1,353 | +146 | +12.1% | 1,355,700 |
| 2025/04/18 | 1,187 | 1,211 | 1,173 | 1,207 | +32 | +2.7% | 321,900 |
| 2025/04/17 | 1,172 | 1,179 | 1,167 | 1,175 | +4 | +0.3% | 219,700 |
| 2025/04/16 | 1,176 | 1,181 | 1,163 | 1,171 | -5 | -0.4% | 149,200 |
| 2025/04/15 | 1,179 | 1,186 | 1,172 | 1,176 | -2 | -0.2% | 118,100 |
| 2025/04/14 | 1,168 | 1,186 | 1,160 | 1,178 | +26 | +2.3% | 162,800 |
| 2025/04/11 | 1,132 | 1,156 | 1,113 | 1,152 | -5 | -0.4% | 381,800 |
| 2025/04/10 | 1,147 | 1,168 | 1,141 | 1,157 | +70 | +6.4% | 324,100 |
| 2025/04/09 | 1,090 | 1,099 | 1,069 | 1,087 | -45 | -4% | 360,000 |
| 2025/04/08 | 1,128 | 1,155 | 1,116 | 1,132 | +30 | +2.7% | 602,500 |
| 2025/04/07 | 1,101 | 1,119 | 1,066 | 1,102 | -86 | -7.2% | 604,500 |
| 2025/04/04 | 1,196 | 1,202 | 1,166 | 1,188 | -33 | -2.7% | 558,000 |
| 2025/04/03 | 1,210 | 1,225 | 1,201 | 1,221 | -9 | -0.7% | 324,900 |
| 2025/04/02 | 1,251 | 1,252 | 1,226 | 1,230 | -21 | -1.7% | 247,900 |
1～
50
件表示中 / 2436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 | 100,700円 | +2.9% | -1.1% | 2.78% | 13.20倍 | 0.90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 | 117,400円 | +5.9% | +4.6% | 3.32% | 18.21倍 | 2.17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 | 115,000円 | +8.0% | +46.9% | 3.13% | 6.74倍 | 0.54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 |
| 東京計器 | 437,500円 | +3.4% | -21.8% | 0.91% | 29.22倍 | 1.78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 |
| 松 風 | 202,800円 | +5.6% | -2.9% | 2.61% | 15.33倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
