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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,524.5 | 1,546 | 1,514.5 | 1,519.5 | -5 | -0.3% | 333,900 |
| 2024/05/07 | 1,488 | 1,524.5 | 1,487 | 1,524.5 | +31 | +2.1% | 388,100 |
| 2024/05/02 | 1,535 | 1,535 | 1,493.5 | 1,493.5 | -31.5 | -2.1% | 224,400 |
| 2024/05/01 | 1,533.5 | 1,536 | 1,518 | 1,525 | -4 | -0.3% | 171,900 |
| 2024/04/30 | 1,530 | 1,545 | 1,502.5 | 1,529 | +10.5 | +0.7% | 387,200 |
| 2024/04/26 | 1,499 | 1,519 | 1,487.5 | 1,518.5 | -1.5 | -0.1% | 339,100 |
| 2024/04/25 | 1,500 | 1,526 | 1,489.5 | 1,520 | +5.5 | +0.4% | 397,600 |
| 2024/04/24 | 1,497.5 | 1,522.5 | 1,495 | 1,514.5 | +24.5 | +1.6% | 365,900 |
| 2024/04/23 | 1,498 | 1,502 | 1,479.5 | 1,490 | -13 | -0.9% | 260,800 |
| 2024/04/22 | 1,489 | 1,505 | 1,468.5 | 1,503 | +44 | +3% | 442,200 |
| 2024/04/19 | 1,458.5 | 1,462 | 1,433 | 1,459 | -25 | -1.7% | 485,600 |
| 2024/04/18 | 1,443 | 1,504.5 | 1,435 | 1,484 | +54 | +3.8% | 509,900 |
| 2024/04/17 | 1,459.5 | 1,462 | 1,428 | 1,430 | -31.5 | -2.2% | 441,900 |
| 2024/04/16 | 1,455 | 1,474.5 | 1,447 | 1,461.5 | +10.5 | +0.7% | 401,500 |
| 2024/04/15 | 1,470 | 1,480.5 | 1,447 | 1,451 | -33 | -2.2% | 530,000 |
| 2024/04/12 | 1,493.5 | 1,506.5 | 1,480.5 | 1,484 | +5 | +0.3% | 289,400 |
| 2024/04/11 | 1,488 | 1,489 | 1,465.5 | 1,479 | -23 | -1.5% | 541,900 |
| 2024/04/10 | 1,520 | 1,531.5 | 1,497 | 1,502 | -16 | -1.1% | 454,700 |
| 2024/04/09 | 1,519.5 | 1,528.5 | 1,506.5 | 1,518 | -3.5 | -0.2% | 380,800 |
| 2024/04/08 | 1,515 | 1,532 | 1,511.5 | 1,521.5 | +4.5 | +0.3% | 309,300 |
| 2024/04/05 | 1,521 | 1,531.5 | 1,504.5 | 1,517 | -10 | -0.7% | 346,400 |
| 2024/04/04 | 1,532.5 | 1,545 | 1,520 | 1,527 | +2.5 | +0.2% | 299,200 |
| 2024/04/03 | 1,514 | 1,535 | 1,500.5 | 1,524.5 | +2 | +0.1% | 385,100 |
| 2024/04/02 | 1,555 | 1,555.5 | 1,515.5 | 1,522.5 | -42.5 | -2.7% | 754,100 |
| 2024/04/01 | 1,583.5 | 1,592 | 1,554.5 | 1,565 | -18.5 | -1.2% | 486,600 |
| 2024/03/29 | 1,552 | 1,586 | 1,542 | 1,583.5 | +33 | +2.1% | 483,500 |
| 2024/03/28 | 1,549 | 1,574 | 1,541.5 | 1,550.5 | -16.5 | -1.1% | 644,300 |
| 2024/03/27 | 1,574 | 1,587 | 1,553 | 1,567 | +8 | +0.5% | 1,258,000 |
| 2024/03/26 | 1,567 | 1,575.5 | 1,555 | 1,559 | -26 | -1.6% | 867,500 |
| 2024/03/25 | 1,628 | 1,629 | 1,585 | 1,585 | -69.5 | -4.2% | 1,209,100 |
| 2024/03/22 | 1,640 | 1,665 | 1,622.5 | 1,654.5 | +16 | +1% | 510,600 |
| 2024/03/21 | 1,652.5 | 1,668.5 | 1,635 | 1,638.5 | -6.5 | -0.4% | 621,900 |
| 2024/03/19 | 1,637.5 | 1,650.5 | 1,621 | 1,645 | -9 | -0.5% | 482,800 |
| 2024/03/18 | 1,632 | 1,654 | 1,623 | 1,654 | +13.5 | +0.8% | 502,800 |
| 2024/03/15 | 1,658.5 | 1,663 | 1,627 | 1,640.5 | -31.5 | -1.9% | 361,200 |
| 2024/03/14 | 1,611 | 1,675.5 | 1,611 | 1,672 | +46 | +2.8% | 535,700 |
| 2024/03/13 | 1,640.5 | 1,654.5 | 1,610.5 | 1,626 | -19.5 | -1.2% | 469,800 |
| 2024/03/12 | 1,598 | 1,646.5 | 1,568 | 1,645.5 | +46.5 | +2.9% | 573,300 |
| 2024/03/11 | 1,625.5 | 1,630 | 1,582.5 | 1,599 | -23.5 | -1.4% | 766,900 |
| 2024/03/08 | 1,616 | 1,648 | 1,609.5 | 1,622.5 | -12 | -0.7% | 570,300 |
| 2024/03/07 | 1,654 | 1,661 | 1,619.5 | 1,634.5 | -17 | -1% | 557,800 |
| 2024/03/06 | 1,661 | 1,677.5 | 1,628.5 | 1,651.5 | -40 | -2.4% | 1,239,900 |
| 2024/03/05 | 1,725.5 | 1,733.5 | 1,691.5 | 1,691.5 | -52 | -3% | 459,900 |
| 2024/03/04 | 1,793.5 | 1,803 | 1,742 | 1,743.5 | -33 | -1.9% | 402,600 |
| 2024/03/01 | 1,774 | 1,802 | 1,766 | 1,776.5 | +2 | +0.1% | 317,800 |
| 2024/02/29 | 1,789 | 1,813.5 | 1,764 | 1,774.5 | -41 | -2.3% | 462,300 |
| 2024/02/28 | 1,797.5 | 1,836.5 | 1,791.5 | 1,815.5 | +50 | +2.8% | 560,900 |
| 2024/02/27 | 1,753 | 1,791 | 1,737 | 1,765.5 | -5 | -0.3% | 560,800 |
| 2024/02/26 | 1,792 | 1,834.5 | 1,765 | 1,770.5 | +73.5 | +4.3% | 876,700 |
| 2024/02/22 | 1,709 | 1,728.5 | 1,687.5 | 1,697 | -3 | -0.2% | 343,000 |
1～
50
件表示中 / 2166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 | 151,500円 | +5.3% | -12.4% | 1.65% | 19.23倍 | 1.50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 |
| 理計器 | 393,000円 | +3.1% | +0.5% | 1.02% | 21.04倍 | 2.65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 |
| セイコーＧ | 419,500円 | +5.6% | +29.8% | 1.91% | 19.00倍 | 1.19倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 321,000円 | +6.6% | -6.9% | 3.61% | 13.33倍 | 0.56倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| 日機装 | 124,600円 | +10.6% | -21.7% | 2.41% | 13.30倍 | 0.66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
