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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,709 | 1,728.5 | 1,687.5 | 1,697 | -3 | -0.2% | 343,000 |
| 2024/02/21 | 1,750 | 1,750.5 | 1,676.5 | 1,700 | -46.5 | -2.7% | 859,600 |
| 2024/02/20 | 1,754 | 1,772 | 1,724 | 1,746.5 | +32.5 | +1.9% | 626,100 |
| 2024/02/19 | 1,610 | 1,716 | 1,596.5 | 1,714 | +125.5 | +7.9% | 1,075,600 |
| 2024/02/16 | 1,644.5 | 1,651.5 | 1,553 | 1,588.5 | -65 | -3.9% | 2,615,700 |
| 2024/02/15 | 1,755 | 1,776.5 | 1,645 | 1,653.5 | -98.5 | -5.6% | 1,597,500 |
| 2024/02/14 | 1,915 | 1,925 | 1,748 | 1,752 | -203 | -10.4% | 1,803,400 |
| 2024/02/13 | 2,160 | 2,189.5 | 1,934 | 1,955 | -193.5 | -9% | 1,522,300 |
| 2024/02/09 | 2,108 | 2,162.5 | 2,104.5 | 2,148.5 | +28.5 | +1.3% | 196,000 |
| 2024/02/08 | 2,143.5 | 2,143.5 | 2,096.5 | 2,120 | -7.5 | -0.4% | 266,800 |
| 2024/02/07 | 2,135 | 2,153 | 2,110.5 | 2,127.5 | -3 | -0.1% | 212,600 |
| 2024/02/06 | 2,147 | 2,151.5 | 2,109 | 2,130.5 | -23.5 | -1.1% | 197,200 |
| 2024/02/05 | 2,135 | 2,164.5 | 2,121 | 2,154 | +18.5 | +0.9% | 216,200 |
| 2024/02/02 | 2,121.5 | 2,182.5 | 2,121 | 2,135.5 | +23 | +1.1% | 299,700 |
| 2024/02/01 | 2,129 | 2,131.5 | 2,112.5 | 2,112.5 | -44 | -2% | 240,000 |
| 2024/01/31 | 2,170.5 | 2,173 | 2,133 | 2,156.5 | -38 | -1.7% | 240,700 |
| 2024/01/30 | 2,206 | 2,214 | 2,186 | 2,194.5 | +8.5 | +0.4% | 175,600 |
| 2024/01/29 | 2,221 | 2,221 | 2,154.5 | 2,186 | -27 | -1.2% | 353,700 |
| 2024/01/26 | 2,211 | 2,235 | 2,200.5 | 2,213 | -47.5 | -2.1% | 238,500 |
| 2024/01/25 | 2,250 | 2,264 | 2,226.5 | 2,260.5 | -14.5 | -0.6% | 284,500 |
| 2024/01/24 | 2,290 | 2,304 | 2,258 | 2,275 | -33 | -1.4% | 196,500 |
| 2024/01/23 | 2,310 | 2,342 | 2,290 | 2,308 | +17.5 | +0.8% | 184,600 |
| 2024/01/22 | 2,276 | 2,317.5 | 2,268 | 2,290.5 | +23.5 | +1% | 200,500 |
| 2024/01/19 | 2,250 | 2,286.5 | 2,239 | 2,267 | +52.5 | +2.4% | 282,200 |
| 2024/01/18 | 2,306 | 2,325.5 | 2,214.5 | 2,214.5 | -86 | -3.7% | 448,600 |
| 2024/01/17 | 2,425 | 2,437 | 2,300.5 | 2,300.5 | -100.5 | -4.2% | 352,100 |
| 2024/01/16 | 2,378 | 2,423.5 | 2,362 | 2,401 | +17 | +0.7% | 313,200 |
| 2024/01/15 | 2,385 | 2,388.5 | 2,350.5 | 2,384 | -4 | -0.2% | 242,800 |
| 2024/01/12 | 2,409 | 2,413 | 2,387 | 2,388 | -6.5 | -0.3% | 152,600 |
| 2024/01/11 | 2,434.5 | 2,434.5 | 2,371 | 2,394.5 | -44.5 | -1.8% | 242,400 |
| 2024/01/10 | 2,385 | 2,446 | 2,370.5 | 2,439 | +67 | +2.8% | 349,800 |
| 2024/01/09 | 2,300 | 2,383 | 2,292.5 | 2,372 | +96 | +4.2% | 348,700 |
| 2024/01/05 | 2,327.5 | 2,330 | 2,276 | 2,276 | -51 | -2.2% | 238,100 |
| 2024/01/04 | 2,304 | 2,328 | 2,274.5 | 2,327 | -22 | -0.9% | 172,600 |
| 2023/12/29 | 2,377.5 | 2,382 | 2,326.5 | 2,349 | -19 | -0.8% | 199,500 |
| 2023/12/28 | 2,362 | 2,379.5 | 2,357.5 | 2,368 | +7.5 | +0.3% | 126,600 |
| 2023/12/27 | 2,350.5 | 2,374 | 2,345.5 | 2,360.5 | +22.5 | +1% | 270,600 |
| 2023/12/26 | 2,353 | 2,365 | 2,320 | 2,338 | -25 | -1.1% | 233,800 |
| 2023/12/25 | 2,379.5 | 2,407 | 2,340.5 | 2,363 | ±0 | ±0% | 202,800 |
| 2023/12/22 | 2,358 | 2,378.5 | 2,347.5 | 2,363 | +23 | +1% | 177,000 |
| 2023/12/21 | 2,342.5 | 2,360 | 2,327 | 2,340 | -38 | -1.6% | 160,500 |
| 2023/12/20 | 2,410 | 2,428.5 | 2,378 | 2,378 | -36 | -1.5% | 278,600 |
| 2023/12/19 | 2,361 | 2,431 | 2,361 | 2,414 | +34.5 | +1.4% | 356,600 |
| 2023/12/18 | 2,337 | 2,388 | 2,308 | 2,379.5 | +42 | +1.8% | 561,800 |
| 2023/12/15 | 2,297.5 | 2,349.5 | 2,275 | 2,337.5 | +82 | +3.6% | 568,700 |
| 2023/12/14 | 2,260.5 | 2,274.5 | 2,225.5 | 2,255.5 | +5.5 | +0.2% | 377,800 |
| 2023/12/13 | 2,270 | 2,286.5 | 2,227.5 | 2,250 | -24 | -1.1% | 450,600 |
| 2023/12/12 | 2,300 | 2,347 | 2,268 | 2,274 | -54 | -2.3% | 467,100 |
| 2023/12/11 | 2,350 | 2,395 | 2,304.5 | 2,328 | -29 | -1.2% | 447,900 |
| 2023/12/08 | 2,402 | 2,405.5 | 2,340.5 | 2,357 | -63 | -2.6% | 916,600 |
51～
100
件表示中 / 2167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 | 152,000円 | +5.3% | -12.4% | 1.64% | 19.30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 |
| タムロン | 788,000円 | +5.7% | +2.3% | 2.66% | 15.13倍 | 2.30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 |
| セイコーＧ | 413,500円 | +5.6% | +29.8% | 1.93% | 18.73倍 | 1.17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 | 318,500円 | +6.6% | -6.9% | 3.64% | 13.22倍 | 0.55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 | 124,100円 | +10.6% | -21.7% | 2.42% | 13.25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
